ONE LIBERTY PROPERTIES $27.00

down -0.66


24/5/2013 04:24 PM  |  NYSE : OLP  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

OLP historical data

Date Open High Low Close Volume
5/24/2013 27.63 27.63 26.91 27.00 894
5/23/2013 26.02 27.74 25.81 27.66 1291
5/22/2013 27.55 27.55 26.11 26.55 999
5/21/2013 26.80 27.65 26.80 27.54 954
5/20/2013 26.51 27.18 26.50 26.89 707
5/17/2013 26.65 26.86 26.42 26.48 1067
5/16/2013 26.33 27.30 26.07 26.70 2491
5/15/2013 24.60 26.07 24.60 26.07 1017
5/14/2013 24.00 24.75 23.99 24.70 1336
5/13/2013 23.56 23.96 23.45 23.95 703
5/10/2013 23.64 23.95 23.26 23.43 412
5/9/2013 23.75 23.77 23.24 23.57 321
5/8/2013 23.50 23.97 23.49 23.97 231
5/7/2013 23.04 23.37 22.95 23.32 430
5/6/2013 23.00 23.28 22.92 23.03 276
5/3/2013 23.05 23.12 22.83 22.92 185
5/2/2013 22.29 22.95 22.24 22.77 351
5/1/2013 22.91 22.91 22.21 22.22 475
4/30/2013 22.78 22.98 22.75 22.94 350
4/29/2013 22.64 22.75 22.51 22.75 322
4/26/2013 22.61 22.67 22.46 22.63 377
4/25/2013 22.67 22.67 22.47 22.60 236
4/24/2013 22.49 22.58 22.06 22.57 367
4/23/2013 22.33 22.55 22.30 22.53 233
4/22/2013 21.90 22.40 21.55 22.18 320
4/19/2013 21.55 22.00 21.55 21.93 287
4/18/2013 21.65 21.83 21.54 21.59 224
4/17/2013 22.10 22.20 21.67 21.70 362
4/16/2013 22.13 22.42 22.13 22.30 236
4/15/2013 22.59 22.59 21.90 21.94 447
4/12/2013 22.33 22.49 22.25 22.39 125
4/11/2013 22.48 22.52 22.19 22.34 356
4/10/2013 21.85 22.46 21.72 22.33 288
4/9/2013 22.01 22.05 21.80 21.81 274
4/8/2013 21.80 22.04 21.57 21.98 445
4/5/2013 21.76 21.99 21.75 21.84 296
4/4/2013 21.64 22.06 21.58 21.99 326
4/3/2013 21.75 21.75 21.45 21.52 291
4/2/2013 21.62 21.89 21.51 21.62 329
4/1/2013 21.88 21.89 21.28 21.46 455
3/28/2013 21.90 21.96 21.72 21.72 336
3/27/2013 21.83 21.95 21.75 21.78 250
3/26/2013 22.20 22.23 21.98 22.00 168
3/25/2013 22.28 22.29 22.00 22.10 272
3/22/2013 22.37 22.37 22.09 22.16 147
3/21/2013 22.21 22.31 22.11 22.24 126
3/20/2013 22.54 22.75 22.54 22.70 266
3/19/2013 22.43 22.63 22.31 22.49 194
3/18/2013 22.45 22.60 22.30 22.35 212
3/15/2013 22.37 22.65 22.27 22.55 920
3/14/2013 21.98 22.31 21.98 22.25 308
3/13/2013 21.78 21.98 21.78 21.88 146
3/12/2013 21.72 21.81 21.66 21.68 160
3/11/2013 22.00 22.00 21.78 21.81 178
3/8/2013 22.10 22.15 21.93 22.05 206
3/7/2013 22.17 22.22 21.98 22.08 188
3/6/2013 22.13 22.20 22.04 22.17 198
3/5/2013 21.90 22.18 21.81 22.13 377
3/4/2013 21.97 22.01 21.70 21.90 155
3/1/2013 21.56 21.99 21.56 21.95 238
2/28/2013 22.04 22.04 21.65 21.72 318
2/27/2013 22.05 22.18 21.97 22.01 208
2/26/2013 21.57 22.13 21.57 22.05 156
2/25/2013 22.25 22.25 21.54 21.56 232
2/22/2013 21.93 22.25 21.84 22.23 158
2/21/2013 21.94 21.96 21.68 21.79 126
2/20/2013 21.82 22.05 21.82 21.87 367
2/19/2013 21.99 22.05 21.79 21.85 374
2/15/2013 22.08 22.08 21.80 22.01 321
2/14/2013 22.01 22.15 21.93 21.96 167
2/13/2013 22.02 22.13 21.95 22.12 454
2/12/2013 21.85 22.08 21.81 21.99 259
2/11/2013 22.00 22.06 21.69 21.89 260
2/8/2013 22.03 22.03 21.89 21.99 227
2/7/2013 22.08 22.08 21.90 21.95 335
2/6/2013 21.98 22.06 21.84 21.99 266
2/5/2013 22.40 22.40 21.92 22.04 867
2/4/2013 22.24 22.63 22.02 22.32 602
2/1/2013 22.27 22.27 21.90 22.12 337
1/31/2013 22.08 22.20 21.92 22.08 320
1/30/2013 22.48 22.49 22.04 22.20 141
1/29/2013 22.47 22.75 22.37 22.55 243
1/28/2013 22.16 22.60 21.97 22.55 305
1/25/2013 22.31 22.31 21.75 22.12 713
1/24/2013 22.65 24.36 22.25 22.40 228
1/23/2013 22.38 22.67 22.33 22.53 373
1/22/2013 22.23 22.40 22.14 22.38 324
1/18/2013 21.89 22.29 21.82 22.16 453
1/17/2013 21.87 21.88 21.62 21.86 298
1/16/2013 21.55 21.93 21.55 21.78 284
1/15/2013 21.61 21.73 21.45 21.59 196
1/14/2013 21.50 21.78 21.27 21.70 202
1/11/2013 21.53 21.79 21.37 21.58 185
1/10/2013 21.47 21.48 21.31 21.48 248
1/9/2013 21.17 21.48 21.08 21.38 322
1/8/2013 21.49 21.49 20.72 21.06 546
1/7/2013 21.13 21.50 20.79 21.40 646
1/4/2013 21.33 21.35 21.11 21.19 226
1/3/2013 20.84 21.20 20.80 21.11 527
1/2/2013 20.76 21.34 20.65 20.91 785
Marketplace
Trading Center