$24.51 -0.84 (%) One Liberty Properties Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OLP historical data

Date Open High Low Close Volume
1/29/201525.0525.3724.9325.3538,386
1/28/201525.1125.3924.8824.9929,836
1/27/201524.9225.1924.9225.1620,411
1/26/201525.0825.3524.6225.0628,066
1/23/201525.5825.5824.8924.9023,105
1/22/201525.1225.5724.7625.5350,952
1/21/201524.9125.1324.8024.8835,213
1/20/201525.2825.7224.5524.8325,335
1/16/201524.4825.3124.4825.2348,854
1/15/201524.3024.7024.1024.6037,716
1/14/201524.0924.3024.0024.2230,420
1/13/201524.3324.4024.0124.2223,535
1/12/201524.3624.3624.0224.1520,666
1/9/201524.1624.3223.9124.2416,110
1/8/201524.4024.4024.1024.2233,212
1/7/201524.0724.3423.9324.2827,557
1/6/201524.2324.4423.7123.7832,751
1/5/201523.7524.4423.7524.0634,983
1/2/201523.8123.9323.5923.8517,318
12/31/201424.3724.3723.5123.6718,890
12/30/201424.2024.5024.0824.2324,491
12/29/201424.1424.4623.9124.1618,860
12/26/201424.2324.2823.8924.1018,391
12/24/201424.1124.3924.0624.1718,162
12/23/201424.2924.5024.1224.2635,525
12/22/201424.2024.3024.0024.1318,606
12/19/201424.1124.4023.8524.0996,502
12/18/201424.4724.5023.9524.0959,921
12/17/201423.3624.3523.3024.2944,185
12/16/201423.0123.7223.0123.4122,738
12/15/201423.6723.8123.1323.1724,660
12/12/201423.7824.1323.5323.6029,633
12/11/201423.9524.2123.7924.0041,334
12/10/201423.9324.1323.6323.8024,223
12/9/201423.5424.0523.4923.9937,640
12/8/201423.7024.2523.7023.8828,909
12/5/201422.9923.7922.9923.7241,433
12/4/201422.9423.1822.8123.1031,759
12/3/201422.9222.9922.7122.9225,067
12/2/201422.5323.0022.5322.9817,414
12/1/201422.9023.0722.6822.6913,521
11/28/201423.0723.2622.8922.9320,727
11/26/201422.8723.0622.8023.0316,403
11/25/201422.9022.9022.6322.8128,026
11/24/201422.6822.8922.5322.8819,093
11/21/201422.8322.8322.4222.5528,294
11/20/201422.2522.6322.2522.6017,092
11/19/201422.7422.7422.2622.3916,450
11/18/201422.6222.8622.6022.7216,286
11/17/201422.6422.9422.4722.6113,921
11/14/201422.7422.9922.5122.5816,826
11/13/201422.8623.0022.6422.7637,848
11/12/201422.6922.8822.4522.8629,951
11/11/201422.9022.9022.5622.6324,879
11/10/201422.4822.9222.1422.9241,422
11/7/201422.5422.5422.1022.4423,834
11/6/201422.6722.7122.2622.4818,347
11/5/201422.7722.7822.5022.6017,643
11/4/201422.7122.8222.5222.6221,669
11/3/201422.8322.9922.6522.7740,446
10/31/201422.8622.9822.6722.8944,166
10/30/201422.1922.6821.9322.6544,717
10/29/201422.3622.5021.9622.1935,413
10/28/201421.8622.4521.6222.4598,566
10/27/201421.7521.9021.7021.8515,640
10/24/201421.9321.9321.6021.7318,613
10/23/201421.6221.8521.6021.8240,549
10/22/201421.4521.6021.4421.5428,074
10/21/201421.5021.5021.3421.4920,862
10/20/201421.2221.5021.2221.4925,317
10/17/201421.5121.5421.0821.2035,602
10/16/201420.9721.4520.9721.3733,824
10/15/201421.2321.2520.8421.1554,981
10/14/201421.1421.3721.0521.3345,886
10/13/201420.9521.2520.9521.0660,305
10/10/201420.8221.1420.8220.9543,364
10/9/201421.0321.1520.7520.9836,508
10/8/201420.4021.1420.4020.9434,601
10/7/201420.4520.6220.4020.4218,273
10/6/201420.5720.7020.5120.6035,545
10/3/201420.5020.6220.3320.5427,523
10/2/201420.3120.4620.1520.3534,993
10/1/201420.2420.3720.1120.2341,268
9/30/201420.4520.4920.2020.2347,016
9/29/201420.2920.4420.2720.4147,112
9/26/201420.3520.6020.2920.5237,152
9/25/201420.4520.5520.2920.3541,393
9/24/201420.3820.6020.3220.4930,389
9/23/201420.7020.7620.3520.3765,245
9/22/201421.2121.2720.8821.0576,007
9/19/201421.2621.3921.0221.35112,572
9/18/201421.2021.3521.1221.2552,582
9/17/201421.1221.3221.1121.1926,437
9/16/201420.7121.0720.7121.0634,137
9/15/201420.9020.9520.7120.7234,222
9/12/201421.2621.3120.9020.9949,915
9/11/201421.4921.5121.2821.3228,348
9/10/201421.4521.6321.3221.5426,720
9/9/201421.5521.5921.4021.4824,448
9/8/201421.6021.8221.4321.5133,493
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center