One Liberty Properties (NY: OLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.096	6.152	6.076	6.116	71,363	-0.03(-0.51%)
Jul 28, 2011	6.116	6.179	6.116	6.148	64,136	+0.02(+0.32%)
Jul 27, 2011	6.136	6.174	6.116	6.128	131,161	-0.04(-0.64%)
Jul 26, 2011	6.199	6.211	6.152	6.167	43,319	-0.00(-0.06%)
Jul 25, 2011	6.298	6.298	6.144	6.171	147,124	-0.14(-2.26%)
Jul 22, 2011	6.294	6.337	6.294	6.314	99,192	-0.05(-0.75%)
Jul 21, 2011	6.310	6.460	6.294	6.361	179,852	+0.06(+1.01%)
Jul 20, 2011	6.239	6.306	6.231	6.298	78,547	+0.06(+0.95%)
Jul 19, 2011	6.262	6.262	6.222	6.239	65,220	+0.02(+0.25%)
Jul 18, 2011	6.254	6.258	6.152	6.223	71,969	-0.03(-0.44%)
Jul 15, 2011	6.207	6.254	6.207	6.250	101,092	+0.06(+0.89%)
Jul 14, 2011	6.195	6.322	6.187	6.195	120,969	-0.01(-0.13%)
Jul 13, 2011	6.223	6.223	6.159	6.203	61,122	+0.01(+0.19%)
Jul 12, 2011	6.191	6.314	6.183	6.191	137,071	-0.03(-0.51%)
Jul 11, 2011	6.171	6.262	6.171	6.223	91,307	-0.02(-0.32%)
Jul 08, 2011	6.183	6.262	6.136	6.243	60,230	-0.04(-0.57%)
Jul 07, 2011	6.100	6.318	6.078	6.278	443,027	+0.16(+2.65%)
Jul 06, 2011	6.080	6.171	6.045	6.116	300,063	+0.04(+0.59%)
Jul 05, 2011	6.076	6.100	6.053	6.080	169,344	-0.01(-0.13%)
Jul 01, 2011	6.108	6.171	6.057	6.088	205,510	-0.02(-0.32%)
Jun 30, 2011	6.112	6.179	6.068	6.108	119,455	+0.01(+0.19%)
Jun 29, 2011	6.223	6.254	6.088	6.096	138,236	-0.09(-1.53%)
Jun 28, 2011	6.211	6.211	6.140	6.191	169,617	-0.02(-0.38%)
Jun 27, 2011	6.195	6.274	6.163	6.215	108,605	+0.00(+0.06%)
Jun 24, 2011	6.219	6.310	6.100	6.211	543,215	+0.02(+0.26%)
Jun 23, 2011	6.048	6.195	6.009	6.195	332,347	+0.07(+1.20%)
Jun 22, 2011	6.102	6.226	6.090	6.121	148,965	+0.02(+0.25%)
Jun 21, 2011	6.087	6.141	6.005	6.106	252,826	+0.07(+1.16%)
Jun 20, 2011	6.164	6.195	6.028	6.036	138,643	-0.04(-0.64%)
Jun 17, 2011	6.141	6.180	5.986	6.075	189,886	-0.02(-0.38%)
Jun 16, 2011	6.025	6.137	6.025	6.098	109,149	+0.09(+1.55%)
Jun 15, 2011	6.028	6.075	5.970	6.005	136,759	-0.07(-1.08%)
Jun 14, 2011	5.997	6.133	5.955	6.071	113,681	+0.14(+2.35%)
Jun 13, 2011	5.939	6.028	5.908	5.932	84,998	+0.02(+0.26%)
Jun 10, 2011	5.970	6.025	5.916	5.916	123,069	-0.10(-1.74%)
Jun 09, 2011	6.052	6.063	5.970	6.021	68,417	-0.02(-0.38%)
Jun 08, 2011	5.947	6.044	5.947	6.044	124,927	+0.08(+1.36%)
Jun 07, 2011	5.955	6.063	5.932	5.963	134,250	+0.03(+0.52%)
Jun 06, 2011	6.118	6.137	5.928	5.932	227,735	-0.18(-2.98%)
Jun 03, 2011	6.017	6.218	6.009	6.114	154,791	+0.15(+2.60%)
May 24, 2011	5.974	6.021	5.932	5.959	151,608	+0.00(+0.06%)
May 23, 2011	5.904	6.013	5.889	5.955	183,707	+0.03(+0.52%)
May 20, 2011	5.959	5.970	5.908	5.924	114,030	-0.06(-0.97%)
May 19, 2011	6.013	6.013	5.920	5.982	146,603	-0.02(-0.32%)
May 18, 2011	5.951	6.005	5.912	6.001	176,516	+0.07(+1.18%)
May 17, 2011	5.920	5.951	5.893	5.932	90,761	+0.01(+0.13%)
May 16, 2011	5.932	6.027	5.924	5.924	167,472	-0.04(-0.71%)
May 13, 2011	6.056	6.056	5.963	5.966	108,318	-0.06(-1.03%)
May 12, 2011	5.970	6.054	5.943	6.028	151,456	+0.06(+1.04%)
May 11, 2011	6.025	6.087	5.966	5.966	198,822	-0.08(-1.28%)
May 10, 2011	6.052	6.071	5.970	6.044	266,839	+0.07(+1.10%)
May 09, 2011	5.916	6.005	5.908	5.978	105,987	+0.07(+1.25%)
May 06, 2011	5.924	5.990	5.893	5.904	87,636	+0.01(+0.20%)
May 05, 2011	5.854	5.963	5.827	5.893	108,217	+0.02(+0.26%)
May 04, 2011	5.951	5.951	5.858	5.877	148,983	-0.06(-1.04%)
May 03, 2011	5.990	6.013	5.877	5.939	84,861	-0.05(-0.78%)

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.