| ONE LIBERTY PROPERTIES, Inc. Add to My Watchlist | (NYSE: OLP) |
| ONE LIBERTY | 9.67 | +0.32 (+3.43%) | 63,448 |
| Historical Data for OLP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.27 | 9.90 | 9.27 | 63,448 | 9.67 | +0.32 +3.43% |
| 02/08/10 | 9.13 | 9.40 | 9.13 | 55,416 | 9.35 | +0.18 +1.96% |
| 02/05/10 | 9.13 | 9.39 | 9.00 | 22,753 | 9.17 | +0.07 +0.77% |
| 02/04/10 | 9.41 | 9.61 | 9.10 | 27,596 | 9.10 | -0.38 -4.01% |
| 02/03/10 | 9.49 | 9.86 | 9.27 | 39,907 | 9.48 | +0.04 +0.42% |
| 02/02/10 | 9.04 | 9.53 | 9.04 | 35,178 | 9.44 | +0.34 +3.74% |
| 02/01/10 | 9.15 | 9.16 | 9.00 | 12,336 | 9.10 | +0.04 +0.44% |
| 01/29/10 | 9.15 | 9.20 | 9.06 | 12,537 | 9.06 | -0.07 -0.77% |
| 01/28/10 | 9.23 | 9.23 | 9.10 | 11,304 | 9.13 | 0.00 0.00% |
| 01/27/10 | 9.50 | 9.50 | 9.05 | 35,271 | 9.13 | -0.43 -4.50% |
| 01/26/10 | 9.68 | 9.68 | 9.51 | 23,654 | 9.56 | -0.20 -2.05% |
| 01/25/10 | 10.00 | 10.00 | 9.67 | 21,633 | 9.76 | -0.18 -1.81% |
| 01/22/10 | 10.02 | 10.11 | 9.80 | 10,506 | 9.94 | -0.13 -1.29% |
| 01/21/10 | 10.01 | 10.17 | 9.81 | 24,160 | 10.07 | +0.05 +0.50% |
| 01/20/10 | 10.01 | 10.27 | 9.69 | 40,765 | 10.02 | +0.01 +0.10% |
| 01/19/10 | 10.22 | 10.28 | 10.01 | 30,085 | 10.01 | -0.19 -1.86% |
| 01/18/10 | 10.20 | 10.20 | 10.20 | 0 | 10.20 | 0.00 0.00% |
| 01/15/10 | 10.22 | 10.27 | 10.10 | 16,206 | 10.20 | -0.01 -0.10% |
| 01/14/10 | 10.26 | 10.40 | 10.18 | 19,215 | 10.21 | -0.11 -1.07% |
| 01/13/10 | 10.20 | 10.32 | 10.10 | 17,653 | 10.32 | +0.07 +0.68% |
| 01/12/10 | 10.35 | 10.35 | 10.12 | 10,738 | 10.25 | -0.18 -1.73% |
| 01/11/10 | 10.05 | 10.50 | 10.05 | 47,496 | 10.43 | +0.49 +4.93% |
| 01/08/10 | 10.04 | 10.32 | 9.81 | 30,510 | 9.94 | -0.10 -1.00% |
| 01/07/10 | 9.79 | 10.40 | 9.79 | 60,455 | 10.04 | +0.25 +2.55% |
| 01/06/10 | 9.18 | 9.90 | 9.17 | 60,031 | 9.79 | +0.61 +6.64% |
| 01/05/10 | 8.82 | 9.36 | 8.82 | 39,073 | 9.18 | +0.33 +3.73% |
| 01/04/10 | 8.82 | 8.99 | 8.81 | 69,923 | 8.85 | +0.07 +0.80% |
| 01/01/10 | 8.78 | 8.78 | 8.78 | 0 | 8.78 | 0.00 0.00% |
| 12/31/09 | 8.80 | 8.95 | 8.69 | 38,201 | 8.78 | -0.10 -1.13% |
| 12/30/09 | 8.68 | 8.89 | 8.68 | 24,984 | 8.88 | +0.09 +1.02% |
| 12/29/09 | 8.71 | 8.80 | 8.71 | 10,644 | 8.79 | +0.10 +1.15% |
| 12/28/09 | 8.55 | 8.78 | 8.44 | 26,500 | 8.69 | +0.14 +1.64% |
| 12/25/09 | 8.45 | 8.55 | 8.41 | 5,266 | 8.55 | 0.00 0.00% |
| 12/24/09 | 8.45 | 8.55 | 8.41 | 5,266 | 8.55 | +0.05 +0.59% |
| 12/23/09 | 8.42 | 8.59 | 8.32 | 37,878 | 8.50 | +0.10 +1.19% |
| 12/22/09 | 8.29 | 8.50 | 8.29 | 50,210 | 8.40 | +0.05 +0.60% |
| 12/21/09 | 8.29 | 8.51 | 8.25 | 18,360 | 8.35 | +0.17 +2.08% |
| 12/18/09 | 8.34 | 8.46 | 8.18 | 53,301 | 8.18 | -0.41 -4.77% |
| 12/17/09 | 8.37 | 8.59 | 8.33 | 31,332 | 8.59 | +0.19 +2.26% |
| 12/16/09 | 8.52 | 8.52 | 8.29 | 31,600 | 8.40 | -0.03 -0.36% |
| 12/15/09 | 8.53 | 8.57 | 8.37 | 20,201 | 8.43 | -0.07 -0.82% |
| 12/14/09 | 8.40 | 8.50 | 8.23 | 42,749 | 8.50 | +0.21 +2.53% |
| 12/11/09 | 8.16 | 8.29 | 8.05 | 54,079 | 8.29 | +0.09 +1.10% |
| 12/10/09 | 8.20 | 8.45 | 8.13 | 73,184 | 8.20 | -0.03 -0.36% |
| 12/09/09 | 8.04 | 8.43 | 8.00 | 106,898 | 8.23 | -0.24 -2.79% |
| 12/08/09 | 8.44 | 8.51 | 8.30 | 25,133 | 8.47 | -0.06 -0.75% |
| 12/07/09 | 8.51 | 8.87 | 8.44 | 26,214 | 8.53 | 0.00 0.00% |
| 12/04/09 | 8.64 | 8.64 | 8.30 | 49,154 | 8.53 | -0.02 -0.23% |
| 12/03/09 | 8.88 | 8.97 | 8.55 | 27,185 | 8.55 | -0.24 -2.73% |
| 12/02/09 | 8.73 | 8.83 | 8.53 | 41,916 | 8.79 | -0.19 -2.12% |
| \/ Download Data To Spreadsheet | ||||||
