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

One Liberty Properties (NY: OLP )

23.27 -0.38 (-1.61%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 23, 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 (%)
Jul 30, 2010 5.681 5.794 5.546 5.681 111,542 -0.03(-0.58%)
Jul 29, 2010 5.787 5.871 5.605 5.714 95,290 -0.01(-0.25%)
Jul 28, 2010 5.729 5.849 5.685 5.729 818 -0.13(-2.24%)
Jul 27, 2010 5.820 5.919 5.721 5.860 93,236 +0.02(+0.31%)
Jul 26, 2010 5.751 5.842 5.659 5.842 98,231 +0.14(+2.37%)
Jul 23, 2010 5.568 5.747 5.524 5.707 110,093 +0.09(+1.56%)
Jul 22, 2010 5.532 5.637 5.477 5.619 271,042 +0.17(+3.08%)
Jul 21, 2010 5.751 5.751 5.418 5.451 151,058 -0.26(-4.54%)
Jul 20, 2010 5.426 5.710 5.375 5.710 164,969 +0.22(+3.92%)
Jul 19, 2010 5.550 5.575 5.312 5.495 115,935 -0.03(-0.59%)
Jul 16, 2010 5.528 5.736 5.513 5.528 230,137 -0.25(-4.36%)
Jul 15, 2010 5.882 5.959 5.630 5.780 145,444 -0.09(-1.62%)
Jul 14, 2010 5.988 5.988 5.798 5.875 139,377 -0.14(-2.37%)
Jul 13, 2010 6.017 6.112 5.926 6.017 1,999 +0.03(+0.55%)
Jul 12, 2010 5.951 6.057 5.915 5.984 198,402 +0.03(+0.55%)
Jul 09, 2010 5.951 5.988 5.754 5.951 263,748 +0.15(+2.52%)
Jul 08, 2010 5.805 5.809 5.608 5.805 608 +0.23(+4.19%)
Jul 07, 2010 5.210 5.572 5.148 5.572 162,778 +0.40(+7.69%)
Jul 06, 2010 5.174 5.480 5.108 5.174 1,021 -0.12(-2.21%)
Jul 02, 2010 5.291 5.367 5.149 5.291 256,600 -0.05(-1.02%)
Jul 01, 2010 5.451 5.451 5.203 5.345 221,389 -0.10(-1.81%)
Jun 30, 2010 5.444 5.626 5.422 5.444 1,604 -0.06(-1.06%)
Jun 29, 2010 5.838 5.838 5.458 5.502 208,917 -0.44(-7.38%)
Jun 25, 2010 5.940 6.108 5.656 5.940 2,591,528 +0.18(+3.17%)
Jun 24, 2010 5.772 5.816 5.656 5.758 188,789 -0.02(-0.38%)
Jun 23, 2010 5.823 5.980 5.626 5.780 371,048 -0.06(-1.04%)
Jun 22, 2010 5.966 6.076 5.776 5.841 210,989 -0.15(-2.51%)
Jun 21, 2010 6.249 6.274 5.973 5.991 233,218 -0.18(-2.85%)
Jun 18, 2010 6.167 6.256 5.912 6.167 218,234 +0.16(+2.75%)
Jun 17, 2010 6.124 6.249 5.923 6.002 197,077 -0.05(-0.89%)
Jun 16, 2010 5.619 6.109 5.565 6.056 376,107 +0.37(+6.42%)
Jun 15, 2010 5.181 5.697 5.156 5.690 417,064 +0.47(+8.99%)
Jun 14, 2010 5.310 5.350 5.056 5.221 285,316 -0.07(-1.35%)
Jun 11, 2010 5.196 5.332 5.171 5.292 211,824 +0.10(+1.86%)
Jun 10, 2010 5.292 5.292 5.163 5.196 215,220 +0.05(+1.05%)
Jun 09, 2010 5.235 5.303 5.114 5.142 140,098 -0.06(-1.24%)
Jun 08, 2010 5.149 5.260 5.038 5.206 130,013 +0.07(+1.40%)
Jun 07, 2010 5.085 5.217 5.085 5.135 148,761 +0.04(+0.77%)
Jun 04, 2010 5.095 5.303 5.024 5.095 177,743 -0.27(-5.01%)
Jun 03, 2010 5.267 5.364 5.267 5.364 90,741 +0.03(+0.54%)
Jun 02, 2010 5.429 5.429 5.214 5.335 275,037 -0.04(-0.73%)
Jun 01, 2010 5.507 5.507 5.346 5.375 91,070 -0.12(-2.22%)
May 28, 2010 5.497 5.533 5.396 5.497 150,631 -0.01(-0.20%)
May 27, 2010 5.436 5.543 5.379 5.507 196,438 +0.18(+3.36%)
May 26, 2010 5.339 5.557 5.303 5.328 319,795 +0.03(+0.47%)
May 25, 2010 5.199 5.411 5.117 5.303 251,092 -0.02(-0.34%)
May 24, 2010 5.249 5.407 5.249 5.321 171,073 +0.05(+0.88%)
May 21, 2010 5.149 5.443 5.095 5.275 195,590 +0.05(+0.96%)
May 20, 2010 5.267 5.296 5.178 5.224 285,475 -0.39(-6.96%)
May 19, 2010 5.880 5.977 5.543 5.615 219,186 -0.27(-4.57%)
May 18, 2010 5.977 6.031 5.816 5.884 223,564 -0.05(-0.85%)
May 17, 2010 6.031 6.049 5.794 5.934 341,089 -0.01(-0.18%)
May 14, 2010 5.945 5.977 5.841 5.945 182,744 +0.00(+0.06%)
May 13, 2010 6.013 6.052 5.912 5.941 114,689 -0.08(-1.37%)
May 12, 2010 6.124 6.124 5.823 6.023 208,023 -0.04(-0.59%)
May 11, 2010 5.912 6.066 5.826 6.059 430,541 +0.23(+4.00%)
May 10, 2010 6.059 6.079 5.733 5.826 406,239 +0.40(+7.33%)
May 07, 2010 5.701 5.823 5.421 5.429 398,202 -0.04(-0.79%)
May 06, 2010 5.640 5.805 5.178 5.472 339,640 -0.16(-2.92%)
May 05, 2010 5.687 5.851 5.543 5.636 375,343 -0.35(-5.92%)
May 04, 2010 6.145 6.145 5.966 5.991 146,179 -0.18(-2.96%)
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.