$23.47 +0.09 (%) One Liberty Properties Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OLP historical data

Date Open High Low Close Volume
4/28/201623.3523.6023.2523.4739,484
4/27/201623.1323.4822.8423.3825,705
4/26/201622.7623.1622.7123.1527,195
4/25/201622.5522.8022.4922.7834,606
4/22/201622.2422.5722.2422.5324,741
4/21/201622.5022.5922.0422.1330,462
4/20/201622.7322.7322.5222.5616,896
4/19/201622.4522.7822.3522.6826,509
4/18/201622.1722.4522.1522.3820,733
4/15/201622.1522.3922.1422.1921,661
4/14/201622.2722.3522.0822.1818,770
4/13/201621.9722.3021.7322.2144,955
4/12/201621.8922.2221.8121.9625,348
4/11/201622.1422.2821.7921.8532,427
4/8/201621.9122.0921.8122.0827,764
4/7/201621.8921.9321.6521.7730,011
4/6/201621.8321.9421.6621.8321,567
4/5/201621.7722.2521.6821.8033,510
4/4/201622.0422.0621.6721.8233,957
4/1/201622.4722.4721.9222.0340,920
3/31/201622.3222.6422.3222.4145,179
3/30/201622.5722.5722.2622.2867,517
3/29/201621.5622.6621.5622.36109,374
3/28/201621.5521.7021.3721.5639,963
3/24/201621.2921.4821.1321.3624,806
3/23/201621.5221.6421.1321.3048,536
3/22/201621.8822.2221.5121.6682,853
3/21/201622.7322.7622.2622.2983,404
3/18/201622.5122.9522.4422.53123,485
3/17/201622.1522.5922.0922.4050,410
3/16/201622.6222.6322.0322.1847,132
3/15/201622.3022.9622.1322.5545,774
3/14/201622.2922.4421.9622.0521,232
3/11/201622.1722.4021.9022.3938,320
3/10/201621.8822.0721.5722.0722,716
3/9/201621.9022.2321.9022.0424,654
3/8/201621.7922.0421.7921.9020,199
3/7/201621.5622.5021.5621.9558,247
3/4/201621.5921.8021.5021.6118,541
3/3/201621.4921.6921.4821.6931,449
3/2/201621.2021.4921.2021.4627,637
3/1/201621.3221.5321.1021.3118,615
2/29/201621.3521.6321.1921.2329,588
2/26/201621.3921.7521.1121.2028,917
2/25/201620.7621.4520.7521.3118,864
2/24/201620.2620.6720.1720.6011,983
2/23/201620.5020.8220.3220.3912,245
2/22/201620.6220.8820.4120.4944,025
2/19/201620.3820.8320.3820.5413,904
2/18/201620.3120.6420.0820.5026,921
2/17/201620.5220.7520.2020.3427,318
2/16/201620.2320.5420.0920.3525,474
2/12/201619.9220.2819.7219.9933,959
2/11/201619.5519.9019.3119.7567,830
2/10/201619.7220.0219.6319.7930,117
2/9/201619.9320.3319.3319.5988,008
2/8/201619.6720.1319.1119.9639,352
2/5/201620.1720.1719.7819.8447,677
2/4/201620.5620.6020.2220.2820,982
2/3/201620.7020.8920.3020.4734,659
2/2/201620.5320.6520.3120.6038,112
2/1/201620.7621.0220.5920.6931,164
1/29/201620.2920.7520.2720.7296,576
1/28/201620.1820.4420.1320.1627,858
1/27/201620.5620.6019.9320.0323,150
1/26/201620.1720.7520.1720.6151,360
1/25/201620.3920.6419.9320.0140,562
1/22/201620.2320.5019.9920.4064,089
1/21/201619.5920.2019.5920.0734,045
1/20/201619.6719.8618.8019.6356,259
1/19/201619.9220.1919.7519.8354,619
1/15/201619.8320.1819.6319.9244,166
1/14/201620.3520.7020.1720.3245,186
1/13/201620.7520.8520.1720.2871,665
1/12/201620.9421.0320.5120.6464,299
1/11/201620.8121.0020.7520.8422,664
1/8/201621.2021.3020.6920.7728,785
1/7/201621.5821.9421.1621.1740,794
1/6/201621.5621.9921.5221.8655,834
1/5/201621.0721.7820.8521.7442,381
1/4/201621.3121.3620.7320.8654,872
12/31/201521.7221.9621.3921.4637,135
12/30/201521.9822.0421.6821.7426,198
12/29/201521.8322.3721.7521.9928,769
12/28/201521.7121.8821.4521.7935,691
12/24/201521.7221.9121.4521.7728,968
12/23/201521.7321.7621.4921.7131,210
12/22/201521.4421.9321.4421.6636,063
12/21/201521.0521.4821.0021.4531,142
12/18/201521.8622.2521.1621.29446,231
12/17/201521.8422.0021.7122.0078,520
12/16/201521.8021.9021.5621.8552,383
12/15/201521.6821.7321.5121.6142,465
12/14/201521.7121.8121.4521.5140,607
12/11/201521.5521.9021.5521.7137,997
12/10/201521.7221.9321.5621.8238,961
12/9/201521.9321.9421.5621.7724,646
12/8/201522.0022.0621.7821.9742,339
12/7/201522.2922.3922.0222.1142,084
12/4/201522.3822.8322.2622.5024,292
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center