$21.83 +0.55 (%) One Liberty Properties Inc - NYSE

Sep. 2, 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
9/1/201521.5121.7321.2521.2826,937
8/31/201521.9622.1821.6921.8342,204
8/28/201522.0422.4821.7622.1141,096
8/27/201521.9922.1921.3721.9362,053
8/26/201521.6721.8221.4021.8032,591
8/25/201522.1322.1321.2021.3155,872
8/24/201522.5022.5021.6721.5387,749
8/21/201522.3022.8322.0022.4835,372
8/20/201522.8023.2522.5922.6739,782
8/19/201522.5023.0522.5022.9228,429
8/18/201522.6122.6122.5022.5643,107
8/17/201522.7822.7822.5522.6045,315
8/14/201522.6822.8322.5522.8021,120
8/13/201522.6322.8322.5522.5818,845
8/12/201522.5522.7522.5522.7121,355
8/11/201522.6522.8022.5722.6113,250
8/10/201522.9622.9722.5122.6526,293
8/7/201522.8722.8922.5922.8415,128
8/6/201522.7222.8322.2822.7023,186
8/5/201522.8922.8922.4322.6427,621
8/4/201522.4622.7522.1022.4929,119
8/3/201522.5222.7422.2922.4416,403
7/31/201522.1222.7121.9722.6024,266
7/30/201521.9722.2321.9222.0315,959
7/29/201522.0322.3421.6122.1927,104
7/28/201522.1722.1721.6021.9039,961
7/27/201521.7722.0621.6022.0017,996
7/24/201521.8522.1021.8021.8427,854
7/23/201522.5222.5221.8621.9121,510
7/22/201522.4522.5422.3522.4920,703
7/21/201522.5522.6322.3822.4018,874
7/20/201522.6322.6322.4822.5530,201
7/17/201522.6922.6922.5122.6023,307
7/16/201522.7322.7822.6522.7425,363
7/15/201522.6322.6522.4322.5919,007
7/14/201522.6322.7722.4522.6513,297
7/13/201522.6022.7822.4222.6445,472
7/10/201522.1822.6522.1722.5842,562
7/9/201521.9622.2121.6722.0750,090
7/8/201521.8521.8921.7121.8026,346
7/7/201521.8822.0721.7821.8725,404
7/6/201521.7021.9221.6721.8628,071
7/2/201521.6821.9821.3821.5818,047
7/1/201521.2521.5421.2521.5128,363
6/30/201521.8121.8121.1521.2834,731
6/29/201521.7622.1021.6121.6240,180
6/26/201521.7421.9621.7421.9083,477
6/25/201521.8021.8121.6321.7225,752
6/24/201522.0522.1421.6121.6798,249
6/23/201522.0222.0721.7721.9818,676
6/22/201521.9022.1021.6222.0137,363
6/19/201522.0922.4322.0622.10167,187
6/18/201522.2522.4922.0022.0676,209
6/17/201522.2922.2922.1722.2418,310
6/16/201522.0222.3922.0222.3026,034
6/15/201522.3722.3722.0022.0128,605
6/12/201522.1722.6522.0422.4116,500
6/11/201522.2522.3522.0622.1531,620
6/10/201522.2222.4622.1322.2429,789
6/9/201522.0522.1722.0122.0617,186
6/8/201522.3022.4822.0322.0932,577
6/5/201522.2922.5822.1622.3817,493
6/4/201522.2522.3822.2422.2915,278
6/3/201522.3622.5622.2322.4021,551
6/2/201522.3622.5222.3422.4015,717
6/1/201522.3022.6222.1922.4717,906
5/29/201522.2822.3522.0022.2062,478
5/28/201522.2322.3222.2022.2515,377
5/27/201522.1622.4222.1622.3614,457
5/26/201522.2722.3122.0622.1617,969
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!