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 (%)
May 28, 2010 5.394 5.429 5.296 5.394 153,492 -0.01(-0.20%)
May 27, 2010 5.334 5.440 5.279 5.405 200,170 +0.18(+3.36%)
May 26, 2010 5.240 5.454 5.204 5.229 325,870 +0.02(+0.47%)
May 25, 2010 5.102 5.310 5.021 5.204 255,862 -0.02(-0.34%)
May 24, 2010 5.152 5.306 5.152 5.222 174,323 +0.05(+0.88%)
May 21, 2010 5.053 5.341 5.000 5.176 199,305 +0.05(+0.96%)
May 20, 2010 5.169 5.197 5.081 5.127 290,897 -0.38(-6.96%)
May 19, 2010 5.771 5.865 5.440 5.510 223,349 -0.26(-4.57%)
May 18, 2010 5.865 5.918 5.707 5.774 227,811 -0.05(-0.85%)
May 17, 2010 5.918 5.936 5.686 5.823 347,568 -0.01(-0.18%)
May 14, 2010 5.834 5.865 5.732 5.834 186,215 +0.00(+0.06%)
May 13, 2010 5.901 5.939 5.802 5.830 116,867 -0.08(-1.37%)
May 12, 2010 6.010 6.010 5.714 5.911 211,974 -0.04(-0.59%)
May 11, 2010 5.802 5.953 5.718 5.946 438,719 +0.23(+4.00%)
May 10, 2010 5.946 5.966 5.626 5.718 413,956 +0.39(+7.33%)
May 07, 2010 5.595 5.714 5.320 5.327 405,766 -0.04(-0.79%)
May 06, 2010 5.535 5.697 5.081 5.370 346,092 -0.16(-2.92%)
May 05, 2010 5.581 5.742 5.440 5.531 382,472 -0.35(-5.92%)
May 04, 2010 6.031 6.031 5.855 5.880 148,956 -0.18(-2.96%)
May 03, 2010 5.967 6.082 5.915 6.059 157,834 +0.06(+1.06%)
Apr 30, 2010 6.178 6.264 5.989 5.996 141,076 -0.17(-2.74%)
Apr 29, 2010 5.978 6.164 5.908 6.164 240,597 +0.14(+2.28%)
Apr 28, 2010 6.221 6.270 5.851 6.027 328,626 -0.18(-2.94%)
Apr 27, 2010 6.432 6.484 6.189 6.210 197,351 -0.25(-3.86%)
Apr 26, 2010 6.463 6.565 6.368 6.460 232,486 +0.03(+0.49%)
Apr 23, 2010 6.530 6.611 6.418 6.428 188,237 -0.14(-2.14%)
Apr 22, 2010 6.407 6.593 6.316 6.569 208,348 +0.18(+2.81%)
Apr 21, 2010 6.442 6.470 6.298 6.389 113,543 -0.03(-0.52%)
Apr 20, 2010 6.439 6.449 6.319 6.423 110,642 +0.06(+0.91%)
Apr 19, 2010 6.326 6.396 6.210 6.365 100,376 +0.08(+1.29%)
Apr 16, 2010 6.470 6.470 6.178 6.284 182,319 -0.19(-2.93%)
Apr 15, 2010 6.456 6.505 6.407 6.474 145,049 -0.02(-0.27%)
Apr 14, 2010 6.491 6.505 6.400 6.491 188,399 +0.08(+1.32%)
Apr 13, 2010 6.432 6.432 5.981 6.407 341,696 +0.00(+0.05%)
Apr 12, 2010 6.534 6.610 6.365 6.403 370,415 -0.08(-1.25%)
Apr 09, 2010 6.178 6.505 6.154 6.484 282,505 +0.25(+3.95%)
Apr 08, 2010 6.038 6.242 6.038 6.238 225,570 +0.15(+2.54%)
Apr 07, 2010 6.150 6.154 5.992 6.083 192,577 -0.01(-0.17%)
Apr 06, 2010 5.971 6.150 5.959 6.094 385,359 +0.12(+2.06%)
Apr 05, 2010 5.950 5.971 5.858 5.971 187,270 +0.12(+2.04%)
Apr 01, 2010 5.960 5.851 5.851 5.851 210,723 -0.01(-0.12%)
Mar 31, 2010 5.929 5.971 5.858 5.858 326,322 -0.00(-0.06%)
Mar 30, 2010 5.785 5.943 5.767 5.862 180,465 +0.09(+1.52%)
Mar 29, 2010 5.767 5.844 5.700 5.774 226,750 +0.12(+2.05%)
Mar 26, 2010 5.630 5.756 5.630 5.658 242,240 +0.01(+0.12%)
Mar 25, 2010 5.633 5.693 5.591 5.651 367,312 +0.07(+1.32%)
Mar 24, 2010 5.373 5.609 5.373 5.577 411,541 +0.21(+4.00%)
Mar 23, 2010 5.245 5.425 5.245 5.363 416,520 +0.12(+2.24%)
Mar 22, 2010 5.042 5.311 5.042 5.245 319,771 +0.16(+3.19%)
Mar 19, 2010 5.211 5.221 5.069 5.083 518,242 -0.18(-3.34%)
Mar 18, 2010 5.263 5.397 5.242 5.259 393,322 -0.02(-0.46%)
Mar 17, 2010 5.290 5.466 5.201 5.283 416,030 +0.15(+2.96%)
Mar 16, 2010 4.873 5.138 4.863 5.132 542,713 +0.41(+8.61%)
Mar 15, 2010 4.821 4.897 4.725 4.725 997,115 +0.43(+10.04%)
Mar 12, 2010 4.411 4.449 4.273 4.294 348,336 -0.01(-0.32%)
Mar 11, 2010 4.376 4.480 4.252 4.307 480,056 -0.10(-2.27%)
Mar 10, 2010 3.690 4.549 3.690 4.407 1,311,270 +0.84(+23.48%)
Mar 09, 2010 3.524 3.621 3.524 3.569 109,597 -0.00(-0.10%)
Mar 08, 2010 3.587 3.656 3.528 3.573 147,778 -0.01(-0.38%)
Mar 05, 2010 3.556 3.649 3.556 3.587 56,567 +0.00(+0.10%)
Mar 04, 2010 3.497 3.628 3.445 3.583 124,017 +0.10(+2.77%)
Mar 03, 2010 3.376 3.518 3.369 3.487 50,443 +0.09(+2.64%)
Mar 02, 2010 3.397 3.449 3.352 3.397 63,848 +0.01(+0.41%)
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.