$22.40 +0.15 (%) One Liberty Properties Inc - NYSE

May. 22, 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
5/22/201522.2022.6722.1822.4040,305
5/21/201522.3322.3522.1622.2516,940
5/20/201522.6222.6822.4122.4316,355
5/19/201522.5122.6022.4322.4938,845
5/18/201522.3122.8122.2122.6620,163
5/15/201522.5522.6322.2222.4325,344
5/14/201522.1122.7022.1122.5231,327
5/13/201522.2222.3522.0022.0341,503
5/12/201522.1022.4722.0022.2724,464
5/11/201522.1522.5722.0922.1548,937
5/8/201522.4222.7222.2122.2824,903
5/7/201522.2022.5222.1122.2130,768
5/6/201522.2522.3522.0022.1380,959
5/5/201522.4822.5822.0922.2339,196
5/4/201522.2922.7022.2522.4529,590
5/1/201522.5022.5522.2422.3228,034
4/30/201523.0223.1722.3922.4854,251
4/29/201523.5223.5423.0923.0932,210
4/28/201523.5423.7723.3623.6712,543
4/27/201523.5523.8023.3523.4828,681
4/24/201523.8023.8523.5123.5518,313
4/23/201523.5123.7223.4923.708,358
4/22/201523.4623.6123.2723.4723,595
4/21/201523.2423.5723.2423.3817,510
4/20/201523.5723.5723.1023.3028,280
4/17/201523.2623.6023.2223.3520,928
4/16/201523.4123.6623.4023.4132,743
4/15/201523.7323.7523.4623.5418,602
4/14/201523.9024.0323.4323.5836,794
4/13/201523.4523.9223.4523.9022,233
4/10/201523.7023.8223.5023.5513,342
4/9/201524.4324.4323.2523.5444,693
4/8/201524.3624.5724.2624.3120,436
4/7/201524.4724.4724.2124.2623,065
4/6/201524.2124.6424.1624.2821,367
4/2/201524.3324.7724.1024.2127,562
4/1/201524.4224.7724.1424.4135,561
3/31/201524.7124.7124.3124.4224,802
3/30/201524.4524.8124.4224.7325,072
3/27/201524.2824.5924.0224.4557,428
3/26/201523.9424.4023.9424.3213,838
3/25/201524.8824.8823.9524.1225,408
3/24/201525.5325.7825.1225.1328,444
3/23/201525.4025.8825.1425.5745,446
3/20/201525.0025.6324.8025.60149,854
3/19/201524.3124.9824.3124.9028,998
3/18/201524.2224.7724.1224.7558,523
3/17/201524.0724.4123.9624.2220,522
3/16/201524.2024.3023.8324.0041,829
3/13/201523.9924.0023.5523.9325,693
3/12/201523.0324.0023.0323.9319,478
3/11/201523.1323.2322.9022.9613,245
3/10/201522.7823.0022.7322.8917,576
3/9/201522.6623.0022.6622.8618,855
3/6/201523.0623.1722.4522.6940,915
3/5/201523.2023.5423.1923.2715,559
3/4/201523.5823.8223.1423.2026,371
3/3/201523.8423.8723.6023.6615,120
3/2/201523.7724.2223.7024.0319,504
2/27/201523.4423.8923.3323.6826,215
2/26/201523.7923.8323.3923.5220,059
2/25/201523.6224.1323.6223.8718,512
2/24/201523.7623.8823.7023.7515,064
2/23/201523.5623.9523.4823.8914,363
2/20/201523.7023.7323.5623.5613,299
2/19/201523.7424.0723.5723.6617,251
2/18/201523.7923.9023.3723.8517,543
2/17/201523.8024.0023.5623.6717,571
2/13/201523.9124.0923.8023.8017,687
2/12/201523.8924.0823.8623.9734,801
2/11/201524.2424.3223.8223.9226,677
2/10/201524.2224.6723.8824.3424,966
2/9/201524.2824.7924.1124.1223,320
2/6/201525.3925.3924.2324.4239,199
2/5/201525.0725.4925.0025.3119,844
2/4/201524.8025.1924.7125.0425,372
2/3/201524.5125.0624.5124.9921,331
2/2/201524.7724.7724.0224.4720,682
1/30/201525.1025.2124.4624.5133,050
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center