$24.34 -0.40 (%) One Liberty Properties Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/201624.7324.7624.1624.3439,963
9/28/201624.7024.7524.4724.7424,052
9/27/201624.8024.9924.5524.6442,642
9/26/201625.0425.1024.6524.6637,548
9/23/201624.9325.2524.6425.1275,850
9/22/201625.0225.3824.8725.36100,670
9/21/201624.5424.8624.0424.8346,993
9/20/201624.6224.6224.3024.3956,600
9/19/201624.3024.4824.1724.4576,525
9/16/201624.1724.3023.9424.30105,048
9/15/201623.6924.2023.6624.1760,985
9/14/201623.8423.9923.8123.8425,554
9/13/201624.2524.2523.7623.8247,143
9/12/201623.8124.4123.8124.3644,826
9/9/201624.9924.9923.9523.9869,576
9/8/201624.8525.2124.7625.2089,515
9/7/201624.5925.3324.5925.0062,242
9/6/201624.9525.0024.5024.6559,119
9/2/201624.4324.9424.4324.9348,022
9/1/201624.2224.6024.0824.2950,750
8/31/201624.5124.6924.1624.2597,581
8/30/201624.2424.6124.0324.5824,957
8/29/201624.2724.4724.1924.2231,192
8/26/201624.7424.8124.0624.2326,723
8/25/201624.2824.8324.1424.7536,124
8/24/201624.4524.4824.1124.3043,883
8/23/201624.1524.5524.0324.4738,648
8/22/201623.9524.1523.7824.1477,255
8/19/201624.1824.2723.7823.9071,567
8/18/201624.3724.7424.0524.2482,062
8/17/201624.5024.5524.2824.4643,094
8/16/201624.7724.7724.4724.5863,555
8/15/201625.1325.1924.8324.8744,954
8/12/201625.0525.5424.7924.9338,879
8/11/201625.4325.4325.0325.0440,417
8/10/201625.6825.7525.3725.4445,143
8/9/201625.7425.7925.5825.6053,536
8/8/201625.7525.8025.5325.6529,588
8/5/201624.5025.8524.3525.6551,994
8/4/201624.3024.4724.3024.3625,103
8/3/201624.7024.7024.1624.4037,921
8/2/201624.9724.9724.5324.6023,346
8/1/201624.9825.0024.8824.9224,000
7/29/201624.7325.1824.7325.0247,313
7/28/201624.5724.8924.5724.7814,379
7/27/201624.7024.8024.5024.7023,930
7/26/201624.6624.8324.4924.8124,280
7/25/201624.6224.7324.6124.6916,024
7/22/201624.6024.9224.6024.7515,251
7/21/201624.6224.8224.4624.6319,023
7/20/201624.8424.8524.5624.6818,920
7/19/201624.3624.8124.3524.7547,969
7/18/201624.4824.7224.2124.5024,034
7/15/201624.3324.5024.0924.4835,644
7/14/201624.5624.6424.2024.2031,966
7/13/201624.5124.6424.3924.5259,394
7/12/201624.6924.7524.3824.5769,103
7/11/201624.5725.0824.2224.9246,887
7/8/201624.1724.7323.9824.4267,684
7/7/201623.8024.0623.5424.0153,997
7/6/201623.7423.9023.5023.7246,177
7/5/201623.8324.0823.7623.8746,657
7/1/201623.9724.0323.6823.7438,801
6/30/201623.6523.8523.4423.8554,253
6/29/201623.9624.0323.6123.6450,365
6/28/201623.6023.9623.5023.7241,731
6/27/201623.2823.5323.0423.4154,401
6/24/201623.0223.7522.7023.40157,626
6/23/201623.6623.8023.5223.6444,881
6/22/201623.5723.6723.2023.5132,146
6/21/201623.8724.3823.8423.9169,271
6/20/201623.8524.1323.7223.8159,528
6/17/201624.2524.2923.4923.63105,982
6/16/201623.8824.2523.8824.1945,719
6/15/201623.6524.0523.6523.9732,338
6/14/201623.9223.9223.5023.6221,884
6/13/201623.8924.1023.8323.9347,786
6/10/201623.5223.9923.5223.8740,308
6/9/201623.4923.8523.2723.7738,608
6/8/201623.3023.4723.1523.4524,423
6/7/201623.0623.4423.0623.2328,576
6/6/201622.9523.4022.9523.1233,345
6/3/201622.9523.2222.9022.9827,955
6/2/201622.6822.9722.5922.9514,731
6/1/201622.5722.7322.5522.6918,554
5/31/201622.6622.8722.4722.6699,116
5/27/201622.6422.8422.5422.7327,529
5/26/201622.8822.9122.5022.7113,723
5/25/201622.8322.9222.6022.6216,382
5/24/201622.6322.9722.3622.8732,633
5/23/201622.5122.7222.3822.5934,366
5/20/201622.2922.5622.2522.4822,735
5/19/201622.3922.4622.0222.3535,178
5/18/201622.6722.9422.3822.5822,959
5/17/201623.1123.1622.5622.7031,418
5/16/201623.0723.5023.0323.2527,306
5/13/201623.2923.2922.7423.0966,770
5/12/201623.2023.4823.1123.3455,649
5/11/201623.8423.8423.1323.1846,557
5/10/201624.4624.8523.7723.9853,929
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center