One Liberty Properties (NY: OLP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012	8.002	8.086	7.851	7.881	94,566	-0.06(-0.79%)
Apr 30, 2012	8.049	8.049	7.885	7.944	54,638	-0.09(-1.10%)
Apr 27, 2012	7.906	8.070	7.797	8.032	97,525	+0.13(+1.59%)
Apr 26, 2012	7.939	7.939	7.746	7.906	29,899	-0.06(-0.79%)
Apr 25, 2012	8.023	8.044	7.889	7.969	56,399	+0.00(+0.05%)
Apr 24, 2012	7.742	8.007	7.742	7.965	35,836	+0.19(+2.49%)
Apr 23, 2012	7.876	7.927	7.771	7.771	88,579	-0.23(-2.84%)
Apr 20, 2012	8.049	8.065	7.973	7.998	72,377	+0.16(+2.09%)
Apr 19, 2012	7.847	7.906	7.723	7.834	75,643	+0.03(+0.32%)
Apr 18, 2012	8.023	8.023	7.788	7.809	101,663	-0.18(-2.26%)
Apr 17, 2012	7.969	8.061	7.897	7.990	51,214	+0.12(+1.55%)
Apr 16, 2012	7.671	7.902	7.663	7.868	55,728	+0.19(+2.52%)
Apr 13, 2012	7.641	7.708	7.549	7.675	85,049	-0.03(-0.33%)
Apr 12, 2012	7.482	7.750	7.482	7.700	61,791	+0.18(+2.40%)
Apr 11, 2012	7.482	7.557	7.410	7.519	61,501	+0.08(+1.13%)
Apr 10, 2012	7.704	7.788	7.360	7.435	119,471	-0.25(-3.28%)
Apr 09, 2012	7.692	7.805	7.624	7.687	77,224	-0.16(-2.09%)
Apr 05, 2012	7.746	7.923	7.666	7.851	45,908	+0.04(+0.54%)
Apr 04, 2012	7.872	7.935	7.784	7.809	72,032	-0.13(-1.64%)
Apr 03, 2012	7.918	8.002	7.897	7.939	71,199	-0.03(-0.37%)
Apr 02, 2012	7.696	7.994	7.671	7.969	97,594	+0.28(+3.66%)
Mar 30, 2012	7.805	7.805	7.629	7.687	95,245	-0.06(-0.81%)
Mar 29, 2012	7.734	7.763	7.603	7.750	53,133	-0.02(-0.22%)
Mar 28, 2012	7.759	7.801	7.658	7.767	61,167	+0.01(+0.11%)
Mar 27, 2012	7.847	7.847	7.746	7.759	65,029	-0.09(-1.18%)
Mar 26, 2012	7.813	7.935	7.738	7.851	89,539	+0.08(+1.08%)
Mar 23, 2012	7.566	7.771	7.519	7.767	76,003	+0.20(+2.67%)
Mar 22, 2012	7.599	7.612	7.469	7.566	61,189	-0.08(-1.04%)
Mar 21, 2012	7.641	7.771	7.603	7.645	79,552	+0.02(+0.28%)
Mar 20, 2012	7.637	7.723	7.591	7.624	88,144	-0.05(-0.60%)
Mar 19, 2012	7.666	7.708	7.528	7.671	106,000	-0.03(-0.44%)
Mar 16, 2012	7.456	7.708	7.410	7.704	340,238	+0.28(+3.79%)
Mar 15, 2012	7.320	7.497	7.320	7.423	184,037	+0.19(+2.56%)
Mar 14, 2012	7.439	7.505	7.146	7.237	115,000	-0.20(-2.72%)
Mar 13, 2012	7.221	7.497	7.217	7.439	102,965	+0.29(+4.10%)
Mar 12, 2012	7.204	7.278	7.105	7.146	56,429	-0.02(-0.23%)
Mar 09, 2012	7.113	7.258	7.101	7.163	56,126	+0.07(+0.99%)
Mar 08, 2012	7.221	7.279	6.948	7.093	113,722	-0.05(-0.75%)
Mar 07, 2012	7.146	7.188	7.093	7.146	77,713	+0.03(+0.41%)
Mar 06, 2012	7.196	7.217	7.109	7.118	65,118	-0.10(-1.37%)
Mar 05, 2012	7.060	7.229	7.031	7.217	123,148	+0.21(+2.94%)
Mar 02, 2012	7.184	7.217	6.915	7.010	130,079	-0.16(-2.30%)

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.