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

One Liberty Properties (NY: OLP )

23.11 -0.07 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2012 8.247 8.256 8.080 8.080 49,405 -0.21(-2.58%)
Jul 30, 2012 8.179 8.316 8.080 8.294 37,069 +0.15(+1.84%)
Jul 27, 2012 7.999 8.219 7.978 8.145 59,074 +0.20(+2.53%)
Jul 26, 2012 8.012 8.038 7.854 7.944 41,055 +0.07(+0.92%)
Jul 25, 2012 8.059 8.140 7.845 7.871 112,286 -0.12(-1.45%)
Jul 24, 2012 8.179 8.192 7.926 7.986 82,616 -0.18(-2.20%)
Jul 23, 2012 8.260 8.366 8.157 8.166 58,226 -0.21(-2.50%)
Jul 20, 2012 8.299 8.418 8.252 8.376 46,460 +0.00(+0.00%)
Jul 19, 2012 8.607 8.607 8.341 8.376 52,014 -0.22(-2.54%)
Jul 18, 2012 8.560 8.641 8.414 8.594 59,766 +0.00(+0.05%)
Jul 17, 2012 8.709 8.709 8.504 8.589 57,242 -0.07(-0.84%)
Jul 16, 2012 8.701 8.701 8.624 8.662 57,831 -0.01(-0.15%)
Jul 13, 2012 8.448 8.701 8.384 8.675 140,496 +0.29(+3.47%)
Jul 12, 2012 8.234 8.423 8.189 8.384 97,325 +0.10(+1.24%)
Jul 11, 2012 8.123 8.333 8.008 8.281 119,624 +0.15(+1.84%)
Jul 10, 2012 8.153 8.170 8.051 8.132 50,572 +0.05(+0.58%)
Jul 09, 2012 7.982 8.153 7.888 8.085 34,523 +0.06(+0.80%)
Jul 06, 2012 7.995 8.058 7.841 8.021 123,571 +0.00(+0.05%)
Jul 05, 2012 8.093 8.110 7.978 8.016 66,443 -0.11(-1.37%)
Jul 03, 2012 8.106 8.239 7.978 8.127 111,321 +0.03(+0.42%)
Jul 02, 2012 8.136 8.136 7.926 8.093 122,479 +0.04(+0.48%)
Jun 29, 2012 8.093 8.115 7.956 8.055 80,187 +0.14(+1.73%)
Jun 28, 2012 8.093 8.110 7.764 7.918 83,385 -0.17(-2.12%)
Jun 27, 2012 7.858 8.200 7.858 8.089 97,399 +0.21(+2.72%)
Jun 26, 2012 7.837 7.973 7.807 7.875 68,098 +0.04(+0.55%)
Jun 25, 2012 7.785 7.867 7.495 7.832 66,964 -0.09(-1.08%)
Jun 22, 2012 7.708 7.918 7.644 7.918 348,857 +0.21(+2.66%)
Jun 21, 2012 7.818 7.902 7.708 7.713 151,537 -0.12(-1.50%)
Jun 20, 2012 7.922 7.939 7.771 7.830 96,161 -0.07(-0.90%)
Jun 19, 2012 7.629 7.931 7.591 7.902 75,158 +0.30(+3.92%)
Jun 18, 2012 7.532 7.666 7.524 7.603 113,699 +0.06(+0.78%)
Jun 15, 2012 7.473 7.725 7.448 7.545 175,664 +0.05(+0.73%)
Jun 14, 2012 7.406 7.515 7.406 7.490 50,555 +0.09(+1.25%)
Jun 13, 2012 7.452 7.536 7.360 7.397 66,126 -0.06(-0.79%)
Jun 12, 2012 7.322 7.494 7.313 7.456 84,601 +0.13(+1.84%)
Jun 11, 2012 7.729 7.729 7.318 7.322 84,692 -0.33(-4.34%)
Jun 08, 2012 7.599 7.696 7.475 7.654 56,199 +0.03(+0.33%)
Jun 07, 2012 7.885 7.893 7.608 7.629 80,866 -0.13(-1.63%)
Jun 06, 2012 7.557 7.755 7.515 7.755 69,275 +0.25(+3.36%)
Jun 05, 2012 7.204 7.536 7.204 7.503 70,509 +0.26(+3.66%)
Jun 04, 2012 7.225 7.347 7.137 7.238 133,521 +0.08(+1.17%)
Jun 01, 2012 7.284 7.393 7.087 7.154 240,569 -0.29(-3.95%)
May 31, 2012 7.616 7.647 7.410 7.448 170,034 -0.13(-1.77%)
May 30, 2012 7.729 7.729 7.566 7.582 91,550 -0.19(-2.43%)
May 29, 2012 7.860 7.860 7.750 7.771 100,896 -0.03(-0.32%)
May 25, 2012 7.910 7.910 7.750 7.797 39,121 -0.11(-1.38%)
May 24, 2012 7.872 7.935 7.767 7.906 47,275 +0.05(+0.70%)
May 23, 2012 7.666 7.885 7.658 7.851 79,545 +0.08(+1.08%)
May 22, 2012 7.855 8.023 7.675 7.767 79,443 -0.12(-1.49%)
May 21, 2012 7.742 7.899 7.620 7.885 80,086 +0.21(+2.68%)
May 18, 2012 7.860 7.897 7.561 7.679 151,537 -0.20(-2.56%)
May 17, 2012 8.049 8.049 7.822 7.881 88,003 -0.18(-2.24%)
May 16, 2012 8.364 8.368 8.061 8.061 145,703 -0.30(-3.62%)
May 15, 2012 8.158 8.397 7.995 8.364 152,371 +0.24(+3.00%)
May 14, 2012 8.238 8.305 8.103 8.120 109,038 -0.18(-2.13%)
May 11, 2012 8.233 8.301 8.112 8.296 106,255 +0.06(+0.77%)
May 10, 2012 8.233 8.275 8.044 8.233 99,868 +0.07(+0.87%)
May 09, 2012 8.145 8.275 7.990 8.162 86,211 -0.05(-0.56%)
May 08, 2012 7.910 8.284 7.910 8.208 105,900 +0.23(+2.84%)
May 07, 2012 7.864 8.055 7.822 7.981 93,957 +0.06(+0.74%)
May 04, 2012 8.011 8.028 7.784 7.923 78,617 -0.14(-1.72%)
May 03, 2012 8.015 8.078 7.973 8.061 57,592 +0.04(+0.47%)
May 02, 2012 7.822 8.074 7.822 8.023 90,569 +0.14(+1.81%)
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.