$22.55 -0.05 (%) One Liberty Properties Inc - NYSE

Nov. 21, 2014 | 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
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
9/5/201421.3521.5421.3521.4814,232
9/4/201421.5021.6421.2721.3315,158
9/3/201421.6421.7421.4621.5038,247
9/2/201421.6721.7521.4221.6428,174
8/29/201421.5021.7021.4321.6734,565
8/28/201421.3121.6021.3121.5126,663
8/27/201421.5021.5721.4421.5014,508
8/26/201421.3121.5021.2721.4517,742
8/25/201421.2921.4221.2521.3130,953
8/22/201421.4021.4621.1321.3216,219
8/21/201421.3421.5521.2921.4413,490
8/20/201421.5621.5621.3321.3914,323
8/19/201421.4921.6621.4421.5714,786
8/18/201421.3021.5221.2521.5221,583
8/15/201421.7821.7821.1421.2227,674
8/14/201421.4221.7621.4221.6315,380
8/13/201421.3221.6721.3021.6347,358
8/12/201421.2021.3121.1821.2125,246
8/11/201421.3021.4421.0321.2926,161
8/8/201420.9021.2820.7321.2134,206
8/7/201420.9421.0320.6620.7323,384
8/6/201420.6420.8820.6420.8019,725
8/5/201420.6620.8220.4620.6427,346
8/4/201420.7920.8320.4420.7929,566
8/1/201420.6820.8620.6520.6829,331
7/31/201421.1121.1920.7020.7252,089
7/30/201421.2321.3121.0721.2229,139
7/29/201421.1721.3121.1721.2025,847
7/28/201421.1121.2520.9021.1736,690
7/25/201421.1521.1520.9121.0132,611
7/24/201421.4621.4621.0321.2039,189
7/23/201421.3421.4521.1021.3556,200
7/22/201421.0621.3620.8621.2555,919
7/21/201421.6221.8020.8321.00168,798
7/18/201421.2721.9521.2721.8639,715
7/17/201421.3221.5021.3221.3818,189
7/16/201421.6021.6021.4021.4820,714
7/15/201421.6221.7321.4621.5051,182
7/14/201421.6521.7321.4721.5731,510
7/11/201421.6321.8121.4121.4826,048
7/10/201421.6921.8221.3121.6919,931
7/9/201421.7521.8821.6121.889,530
7/8/201421.6521.7521.5021.6933,275
7/7/201421.7021.7221.4021.6424,051
7/3/201421.7821.7821.4221.6926,687
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center