Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Liberty Properties (NY: OLP )

27.92 -0.43 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.859 5.859 5.822 5.839 18,097 -0.01(-0.14%)
Dec 30, 2004 5.797 5.848 5.791 5.848 23,774 +0.04(+0.68%)
Dec 29, 2004 5.805 5.831 5.805 5.808 205,457 +0.01(+0.15%)
Dec 28, 2004 5.791 5.831 5.791 5.800 129,165 +0.01(+0.19%)
Dec 27, 2004 5.819 5.848 5.786 5.788 62,808 -0.03(-0.53%)
Dec 23, 2004 5.819 5.856 5.805 5.819 86,583 +0.00(+0.00%)
Dec 22, 2004 5.802 5.819 5.791 5.819 60,324 +0.03(+0.44%)
Dec 21, 2004 5.791 5.817 5.777 5.794 101,132 -0.06(-1.06%)
Dec 20, 2004 5.831 5.864 5.808 5.856 66,356 +0.04(+0.63%)
Dec 17, 2004 5.749 5.831 5.738 5.819 114,971 +0.05(+0.78%)
Dec 16, 2004 5.752 5.800 5.749 5.774 93,325 +0.03(+0.44%)
Dec 15, 2004 5.678 5.749 5.670 5.749 23,420 +0.07(+1.29%)
Dec 14, 2004 5.552 5.676 5.552 5.676 73,453 +0.12(+2.23%)
Dec 13, 2004 5.518 5.552 5.518 5.552 104,680 +0.01(+0.15%)
Dec 10, 2004 5.495 5.552 5.481 5.543 327,525 +0.05(+0.87%)
Dec 09, 2004 5.456 5.495 5.442 5.495 37,259 +0.04(+0.72%)
Dec 08, 2004 5.523 5.540 5.453 5.456 38,323 -0.04(-0.72%)
Dec 07, 2004 5.509 5.552 5.478 5.495 36,904 -0.01(-0.10%)
Dec 06, 2004 5.509 5.523 5.459 5.501 63,872 +0.01(+0.15%)
Dec 03, 2004 5.447 5.492 5.447 5.492 29,807 +0.05(+0.88%)
Dec 02, 2004 5.459 5.495 5.442 5.445 69,195 +0.01(+0.10%)
Dec 01, 2004 5.439 5.490 5.411 5.439 46,130 +0.02(+0.31%)
Nov 30, 2004 5.447 5.453 5.422 5.422 26,968 -0.01(-0.10%)
Nov 29, 2004 5.425 5.453 5.397 5.428 30,517 +0.02(+0.31%)
Nov 26, 2004 5.411 5.439 5.411 5.411 17,742 +0.02(+0.31%)
Nov 24, 2004 5.354 5.397 5.354 5.394 35,130 +0.04(+0.74%)
Nov 23, 2004 5.352 5.380 5.329 5.354 48,614 +0.00(+0.00%)
Nov 22, 2004 5.405 5.405 5.349 5.354 72,034 -0.03(-0.52%)
Nov 19, 2004 5.346 5.383 5.329 5.383 43,291 +0.02(+0.42%)
Nov 18, 2004 5.383 5.399 5.326 5.360 44,711 -0.01(-0.21%)
Nov 17, 2004 5.439 5.439 5.357 5.371 35,839 -0.07(-1.24%)
Nov 16, 2004 5.425 5.453 5.425 5.439 23,420 +0.01(+0.26%)
Nov 15, 2004 5.354 5.439 5.354 5.425 221,071 +0.07(+1.32%)
Nov 12, 2004 5.340 5.368 5.340 5.354 53,937 +0.00(+0.05%)
Nov 11, 2004 5.397 5.411 5.326 5.352 24,129 -0.03(-0.58%)
Nov 10, 2004 5.323 5.411 5.323 5.383 55,711 +0.03(+0.58%)
Nov 09, 2004 5.326 5.354 5.326 5.352 47,194 +0.03(+0.48%)
Nov 08, 2004 5.332 5.394 5.315 5.326 63,518 -0.01(-0.21%)
Nov 05, 2004 5.309 5.340 5.284 5.337 93,680 +0.03(+0.53%)
Nov 04, 2004 5.315 5.315 5.284 5.309 113,196 +0.03(+0.53%)
Nov 03, 2004 5.256 5.298 5.256 5.281 35,130 +0.04(+0.70%)
Nov 02, 2004 5.185 5.270 5.171 5.244 297,008 +0.07(+1.42%)
Nov 01, 2004 5.157 5.171 5.129 5.171 115,325 +0.04(+0.77%)
Oct 29, 2004 5.163 5.199 5.129 5.132 28,033 -0.02(-0.44%)
Oct 28, 2004 5.171 5.182 5.132 5.154 12,774 -0.00(-0.05%)
Oct 27, 2004 5.115 5.182 5.101 5.157 34,420 +0.06(+1.10%)
Oct 26, 2004 5.101 5.115 5.067 5.101 26,613 +0.01(+0.28%)
Oct 25, 2004 5.129 5.129 5.075 5.087 40,452 -0.03(-0.61%)
Oct 22, 2004 5.129 5.143 5.112 5.118 24,839 +0.00(+0.06%)
Oct 21, 2004 5.137 5.146 5.103 5.115 80,550 -0.01(-0.16%)
Oct 20, 2004 5.101 5.123 5.067 5.123 90,486 -0.01(-0.11%)
Oct 19, 2004 5.129 5.137 5.101 5.129 26,613 +0.00(+0.00%)
Oct 18, 2004 5.151 5.151 5.126 5.129 34,065 +0.00(+0.00%)
Oct 15, 2004 5.143 5.149 5.115 5.129 17,742 +0.01(+0.11%)
Oct 14, 2004 5.129 5.129 5.101 5.123 25,903 +0.01(+0.22%)
Oct 13, 2004 5.112 5.126 5.101 5.112 18,097 +0.03(+0.50%)
Oct 12, 2004 5.087 5.112 5.073 5.087 57,485 +0.01(+0.11%)
Oct 11, 2004 5.073 5.087 5.073 5.081 17,032 +0.01(+0.17%)
Oct 08, 2004 5.101 5.106 5.073 5.073 23,420 -0.03(-0.50%)
Oct 07, 2004 5.157 5.157 5.087 5.098 36,194 -0.05(-0.88%)
Oct 06, 2004 5.126 5.191 5.104 5.143 68,131 +0.04(+0.77%)
Oct 05, 2004 5.106 5.143 5.089 5.104 34,420 -0.00(-0.06%)
Oct 04, 2004 5.101 5.106 5.067 5.106 75,937 +0.03(+0.55%)
Oct 01, 2004 5.101 5.115 5.070 5.078 140,165 -0.01(-0.17%)
Sep 30, 2004 5.073 5.087 5.070 5.087 95,099 -0.03(-0.55%)
Sep 29, 2004 5.087 5.115 5.067 5.115 54,646 +0.04(+0.83%)
Sep 28, 2004 5.087 5.095 5.073 5.073 24,839 +0.01(+0.17%)
Sep 27, 2004 5.070 5.084 5.044 5.064 33,710 +0.02(+0.39%)
Sep 24, 2004 5.078 5.084 5.025 5.044 21,290 -0.03(-0.50%)
Sep 23, 2004 5.073 5.089 5.058 5.070 352,365 +0.01(+0.22%)
Sep 22, 2004 5.101 5.126 5.030 5.058 46,130 -0.02(-0.44%)
Sep 21, 2004 5.101 5.123 5.073 5.081 20,581 -0.03(-0.55%)
Sep 20, 2004 5.075 5.157 5.056 5.109 31,936 +0.02(+0.33%)
Sep 17, 2004 5.171 5.171 5.089 5.092 45,775 -0.11(-2.11%)
Sep 16, 2004 5.171 5.256 5.143 5.202 257,620 +0.05(+0.98%)
Sep 15, 2004 5.157 5.199 5.146 5.151 79,131 -0.02(-0.38%)
Sep 14, 2004 5.242 5.242 5.168 5.171 112,487 -0.01(-0.27%)
Sep 13, 2004 5.157 5.199 5.157 5.185 13,484 +0.03(+0.55%)
Sep 10, 2004 5.185 5.185 5.137 5.157 200,134 -0.01(-0.16%)
Sep 09, 2004 5.256 5.256 5.143 5.166 111,067 -0.06(-1.19%)
Sep 08, 2004 5.157 5.228 5.157 5.228 49,324 +0.08(+1.64%)
Sep 07, 2004 5.143 5.171 5.140 5.143 53,227 -0.01(-0.22%)
Sep 03, 2004 5.157 5.182 5.135 5.154 28,387 -0.00(-0.05%)
Sep 02, 2004 5.185 5.185 5.151 5.157 49,678 -0.04(-0.76%)
Sep 01, 2004 5.143 5.199 5.115 5.197 47,904 +0.07(+1.37%)
Aug 31, 2004 5.106 5.171 5.098 5.126 60,679 -0.00(-0.05%)
Aug 30, 2004 5.171 5.171 5.115 5.129 18,807 -0.03(-0.66%)
Aug 27, 2004 5.157 5.213 5.151 5.163 50,743 +0.03(+0.66%)
Aug 26, 2004 5.047 5.166 5.036 5.129 40,097 +0.08(+1.51%)
Aug 25, 2004 5.044 5.073 5.033 5.053 42,227 -0.02(-0.39%)
Aug 24, 2004 5.053 5.073 5.022 5.073 50,388 +0.00(+0.00%)
Aug 23, 2004 5.050 5.073 5.008 5.073 40,452 +0.06(+1.12%)
Aug 20, 2004 5.011 5.053 5.002 5.016 76,647 +0.02(+0.39%)
Aug 19, 2004 5.016 5.022 4.996 4.996 56,775 -0.01(-0.23%)
Aug 18, 2004 5.030 5.030 4.985 5.008 43,291 +0.00(+0.06%)
Aug 17, 2004 5.002 5.016 4.991 5.005 56,775 +0.00(+0.06%)
Aug 16, 2004 4.960 5.044 4.954 5.002 40,097 +0.05(+0.91%)
Aug 13, 2004 4.937 4.963 4.932 4.957 35,839 +0.03(+0.51%)
Aug 12, 2004 5.002 5.002 4.918 4.932 108,583 -0.06(-1.13%)
Aug 11, 2004 5.044 5.044 4.923 4.988 130,939 -0.06(-1.12%)
Aug 10, 2004 5.180 5.180 4.999 5.044 642,986 -0.21(-3.92%)
Aug 09, 2004 5.250 5.256 5.171 5.250 37,614 -0.02(-0.32%)
Aug 06, 2004 5.298 5.298 5.233 5.267 45,065 -0.00(-0.05%)
Aug 05, 2004 5.312 5.337 5.242 5.270 24,839 -0.07(-1.32%)
Aug 04, 2004 5.284 5.340 5.284 5.340 32,646 +0.07(+1.34%)
Aug 03, 2004 5.259 5.340 5.228 5.270 142,294 +0.03(+0.54%)
Aug 02, 2004 5.199 5.270 5.030 5.242 1,288,812 +0.04(+0.81%)
Jul 30, 2004 5.157 5.199 5.157 5.199 8,516 +0.07(+1.32%)
Jul 29, 2004 5.089 5.143 5.087 5.132 48,259 +0.05(+0.89%)
Jul 28, 2004 5.115 5.140 5.073 5.087 73,453 -0.01(-0.28%)
Jul 27, 2004 5.129 5.202 5.081 5.101 40,097 -0.06(-1.09%)
Jul 26, 2004 5.213 5.264 5.129 5.157 20,581 -0.08(-1.61%)
Jul 23, 2004 5.182 5.242 5.143 5.242 35,130 +0.07(+1.36%)
Jul 22, 2004 5.326 5.326 5.143 5.171 109,293 -0.18(-3.42%)
Jul 21, 2004 5.352 5.411 5.287 5.354 85,873 +0.01(+0.26%)
Jul 20, 2004 5.219 5.340 5.219 5.340 69,550 +0.12(+2.38%)
Jul 19, 2004 5.188 5.242 5.185 5.216 30,162 +0.03(+0.49%)
Jul 16, 2004 5.135 5.199 5.120 5.191 1,056,386 +0.06(+1.21%)
Jul 15, 2004 5.199 5.242 5.123 5.129 77,711 -0.08(-1.46%)
Jul 14, 2004 5.213 5.225 5.185 5.205 22,000 -0.02(-0.43%)
Jul 13, 2004 5.118 5.228 5.118 5.228 227,458 +0.08(+1.59%)
Jul 12, 2004 5.115 5.174 5.104 5.146 327,170 +0.02(+0.38%)
Jul 09, 2004 5.163 5.163 5.078 5.126 56,066 -0.03(-0.60%)
Jul 08, 2004 5.109 5.171 5.101 5.157 343,494 +0.06(+1.22%)
Jul 07, 2004 5.115 5.115 5.087 5.095 147,262 -0.01(-0.11%)
Jul 06, 2004 5.109 5.112 5.073 5.101 37,968 -0.01(-0.17%)
Jul 02, 2004 5.115 5.129 5.073 5.109 56,421 +0.01(+0.17%)
Jul 01, 2004 5.118 5.120 5.073 5.101 205,102 -0.02(-0.33%)
Jun 30, 2004 5.058 5.137 5.044 5.118 64,227 +0.09(+1.74%)
Jun 29, 2004 4.943 5.053 4.932 5.030 58,195 +0.09(+1.83%)
Jun 28, 2004 4.932 4.946 4.909 4.940 30,871 +0.02(+0.46%)
Jun 25, 2004 5.002 5.002 4.918 4.918 60,679 -0.10(-2.02%)
Jun 24, 2004 5.058 5.073 5.016 5.019 30,871 -0.03(-0.50%)
Jun 23, 2004 5.033 5.056 5.030 5.044 17,032 +0.02(+0.34%)
Jun 22, 2004 5.087 5.087 5.016 5.027 70,614 -0.11(-2.09%)
Jun 21, 2004 5.171 5.185 5.106 5.135 100,422 +0.01(+0.11%)
Jun 18, 2004 5.104 5.137 5.101 5.129 113,196 +0.03(+0.50%)
Jun 17, 2004 5.115 5.118 5.087 5.104 29,452 -0.01(-0.22%)
Jun 16, 2004 5.143 5.154 5.115 5.115 220,361 -0.03(-0.55%)
Jun 15, 2004 5.075 5.171 5.075 5.143 60,324 +0.07(+1.33%)
Jun 14, 2004 5.185 5.185 5.073 5.075 52,872 -0.11(-2.12%)
Jun 10, 2004 5.185 5.202 5.171 5.185 23,065 +0.01(+0.27%)
Jun 09, 2004 5.140 5.185 5.140 5.171 38,323 +0.05(+0.88%)
Jun 08, 2004 5.070 5.126 5.030 5.126 36,904 +0.05(+1.06%)
Jun 07, 2004 5.033 5.073 5.016 5.073 86,583 -0.01(-0.22%)
Jun 04, 2004 5.073 5.084 5.058 5.084 260,104 +0.03(+0.56%)
Jun 03, 2004 5.058 5.073 5.050 5.056 56,775 -0.02(-0.33%)
Jun 02, 2004 5.081 5.089 5.016 5.073 103,261 -0.01(-0.28%)
Jun 01, 2004 5.058 5.092 5.042 5.087 224,974 +0.03(+0.56%)
May 28, 2004 5.058 5.073 4.960 5.058 91,196 +0.03(+0.56%)
May 27, 2004 4.991 5.030 4.988 5.030 388,914 +0.04(+0.85%)
May 26, 2004 5.002 5.011 4.988 4.988 53,227 -0.01(-0.17%)
May 25, 2004 5.013 5.016 4.988 4.996 39,743 -0.02(-0.39%)
May 24, 2004 5.092 5.092 5.002 5.016 69,195 -0.03(-0.67%)
May 21, 2004 5.044 5.058 5.030 5.050 13,839 +0.03(+0.62%)
May 20, 2004 5.016 5.022 4.988 5.019 80,195 +0.03(+0.62%)
May 19, 2004 4.974 5.058 4.974 4.988 153,649 +0.00(+0.00%)
May 18, 2004 4.805 4.988 4.805 4.988 147,617 +0.17(+3.51%)
May 17, 2004 4.692 4.830 4.678 4.819 70,260 +0.14(+3.01%)
May 14, 2004 4.622 4.706 4.593 4.678 369,398 +0.03(+0.67%)
May 13, 2004 4.664 4.678 4.639 4.647 173,876 -0.03(-0.66%)
May 12, 2004 4.720 4.734 4.664 4.678 77,357 -0.04(-0.90%)
May 11, 2004 4.706 4.734 4.692 4.720 221,071 +0.04(+0.90%)
May 10, 2004 4.650 4.763 4.593 4.678 257,265 -0.08(-1.78%)
May 07, 2004 5.016 5.016 4.748 4.763 103,261 -0.25(-5.06%)
May 06, 2004 5.002 5.044 5.002 5.016 133,068 -0.03(-0.56%)
May 05, 2004 5.087 5.089 5.044 5.044 94,389 -0.05(-0.89%)
May 04, 2004 5.101 5.129 5.044 5.089 87,647 -0.03(-0.50%)
May 03, 2004 5.171 5.185 5.095 5.115 154,004 -0.07(-1.36%)
Apr 30, 2004 5.298 5.340 5.171 5.185 83,744 -0.14(-2.65%)
Apr 29, 2004 5.354 5.357 5.284 5.326 76,292 -0.04(-0.79%)
Apr 28, 2004 5.461 5.461 5.357 5.368 59,259 -0.09(-1.70%)
Apr 27, 2004 5.507 5.507 5.411 5.461 91,551 -0.03(-0.62%)
Apr 26, 2004 5.509 5.523 5.495 5.495 40,452 -0.01(-0.10%)
Apr 23, 2004 5.501 5.523 5.495 5.501 40,807 +0.00(+0.00%)
Apr 22, 2004 5.411 5.501 5.397 5.501 42,936 +0.09(+1.61%)
Apr 21, 2004 5.467 5.467 5.411 5.414 75,582 -0.06(-1.03%)
Apr 20, 2004 5.523 5.523 5.467 5.470 49,678 -0.05(-0.97%)
Apr 19, 2004 5.552 5.566 5.509 5.523 39,388 -0.03(-0.56%)
Apr 16, 2004 5.566 5.566 5.495 5.554 99,002 -0.01(-0.20%)
Apr 15, 2004 5.608 5.608 5.538 5.566 61,743 -0.03(-0.45%)
Apr 14, 2004 5.554 5.602 5.523 5.591 72,034 +0.03(+0.46%)
Apr 13, 2004 5.453 5.636 5.391 5.566 134,133 +0.03(+0.56%)
Apr 12, 2004 5.946 5.946 5.439 5.535 234,555 -0.45(-7.45%)
Apr 08, 2004 6.017 6.034 5.972 5.980 25,549 -0.04(-0.61%)
Apr 07, 2004 5.988 6.031 5.921 6.017 52,517 +0.01(+0.23%)
Apr 06, 2004 6.186 6.200 5.974 6.003 305,880 -0.18(-2.96%)
Apr 05, 2004 6.298 6.298 6.160 6.186 384,301 -0.12(-1.92%)
Apr 02, 2004 6.383 6.383 6.284 6.307 107,874 -0.07(-1.06%)
Apr 01, 2004 6.369 6.386 6.341 6.375 53,582 +0.02(+0.31%)
Mar 31, 2004 6.369 6.369 6.341 6.355 134,487 -0.01(-0.22%)
Mar 30, 2004 6.338 6.369 6.327 6.369 52,872 +0.03(+0.49%)
Mar 29, 2004 6.341 6.341 6.298 6.338 93,325 -0.00(-0.04%)
Mar 26, 2004 6.341 6.341 6.318 6.341 13,129 +0.00(+0.00%)
Mar 25, 2004 6.369 6.383 6.341 6.341 37,259 -0.01(-0.22%)
Mar 24, 2004 6.341 6.372 6.327 6.355 43,646 +0.03(+0.45%)
Mar 23, 2004 6.256 6.327 6.242 6.327 316,170 +0.09(+1.40%)
Mar 22, 2004 6.228 6.242 6.200 6.239 28,742 -0.01(-0.23%)
Mar 19, 2004 6.200 6.256 6.200 6.253 36,549 +0.05(+0.86%)
Mar 18, 2004 6.239 6.239 6.172 6.200 215,393 -0.10(-1.65%)
Mar 17, 2004 6.284 6.352 6.256 6.304 157,198 +0.03(+0.54%)
Mar 16, 2004 6.327 6.341 6.270 6.270 499,627 -0.06(-0.89%)
Mar 15, 2004 6.369 6.369 6.327 6.327 157,553 -0.01(-0.18%)
Mar 12, 2004 6.499 6.499 6.313 6.338 419,786 -0.23(-3.52%)
Mar 11, 2004 6.572 6.580 6.510 6.569 66,001 -0.00(-0.04%)
Mar 10, 2004 6.637 6.648 6.496 6.572 118,874 -0.05(-0.81%)
Mar 09, 2004 6.665 6.668 6.608 6.625 84,099 -0.04(-0.63%)
Mar 08, 2004 6.679 6.690 6.665 6.668 56,066 -0.01(-0.17%)
Mar 05, 2004 6.707 6.707 6.665 6.679 145,133 -0.05(-0.71%)
Mar 04, 2004 6.721 6.763 6.713 6.727 169,263 -0.01(-0.13%)
Mar 03, 2004 6.775 6.775 6.707 6.735 157,198 -0.04(-0.58%)
Mar 02, 2004 6.651 6.778 6.651 6.775 108,583 +0.12(+1.86%)
Mar 01, 2004 6.482 6.651 6.482 6.651 79,841 +0.17(+2.61%)
Feb 27, 2004 6.524 6.552 6.439 6.482 85,518 -0.03(-0.52%)
Feb 26, 2004 6.552 6.552 6.496 6.515 49,324 -0.02(-0.34%)
Feb 25, 2004 6.518 6.538 6.518 6.538 23,774 +0.05(+0.74%)
Feb 24, 2004 6.510 6.538 6.482 6.490 62,808 -0.03(-0.43%)
Feb 23, 2004 6.501 6.566 6.501 6.518 113,196 +0.06(+0.92%)
Feb 20, 2004 6.448 6.484 6.439 6.459 45,420 +0.01(+0.17%)
Feb 19, 2004 6.425 6.453 6.411 6.448 31,226 +0.05(+0.79%)
Feb 18, 2004 6.439 6.445 6.341 6.397 61,743 -0.03(-0.44%)
Feb 17, 2004 6.383 6.425 6.355 6.425 90,131 +0.07(+1.11%)
Feb 13, 2004 6.425 6.425 6.327 6.355 74,518 -0.08(-1.31%)
Feb 12, 2004 6.403 6.439 6.369 6.439 80,550 +0.04(+0.57%)
Feb 11, 2004 6.341 6.411 6.327 6.403 66,356 +0.03(+0.53%)
Feb 10, 2004 6.411 6.425 6.344 6.369 38,678 -0.03(-0.44%)
Feb 09, 2004 6.341 6.425 6.284 6.397 106,099 +0.08(+1.34%)
Feb 06, 2004 6.284 6.313 6.242 6.313 103,261 +0.01(+0.22%)
Feb 05, 2004 6.287 6.313 6.234 6.298 54,646 +0.01(+0.18%)
Feb 04, 2004 6.346 6.346 6.284 6.287 51,807 -0.06(-0.93%)
Feb 03, 2004 6.369 6.439 6.341 6.346 95,454 -0.01(-0.18%)
Feb 02, 2004 6.327 6.397 6.298 6.358 34,775 +0.03(+0.49%)
Jan 30, 2004 6.282 6.327 6.270 6.327 61,388 +0.06(+0.90%)
Jan 29, 2004 6.234 6.270 6.231 6.270 80,195 +0.04(+0.59%)
Jan 28, 2004 6.279 6.341 6.231 6.234 88,712 -0.02(-0.27%)
Jan 27, 2004 6.256 6.293 6.228 6.251 63,872 -0.03(-0.54%)
Jan 26, 2004 6.228 6.284 6.214 6.284 54,646 +0.07(+1.18%)
Jan 23, 2004 6.172 6.222 6.172 6.211 114,971 +0.04(+0.64%)
Jan 22, 2004 6.143 6.172 6.138 6.172 33,355 +0.04(+0.69%)
Jan 21, 2004 6.087 6.129 6.045 6.129 70,614 +0.04(+0.60%)
Jan 20, 2004 6.149 6.172 6.045 6.093 140,165 -0.08(-1.28%)
Jan 16, 2004 5.966 6.200 5.960 6.172 778,539 +0.21(+3.55%)
Jan 15, 2004 5.932 5.966 5.918 5.960 455,271 +0.04(+0.71%)
Jan 14, 2004 5.707 5.918 5.707 5.918 228,168 +0.21(+3.70%)
Jan 13, 2004 5.636 5.707 5.636 5.707 191,973 +0.04(+0.75%)
Jan 12, 2004 5.664 5.763 5.662 5.664 44,001 -0.02(-0.30%)
Jan 09, 2004 5.698 5.735 5.681 5.681 83,744 +0.02(+0.30%)
Jan 08, 2004 5.678 5.678 5.636 5.664 257,620 +0.03(+0.50%)
Jan 07, 2004 5.636 5.659 5.636 5.636 51,807 +0.00(+0.00%)
Jan 06, 2004 5.636 5.636 5.580 5.636 109,293 -0.03(-0.60%)
Jan 05, 2004 5.633 5.805 5.633 5.670 112,132 +0.05(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.