One Liberty Properties (NY: OLP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.35	16.61	16.16	16.24	78,168	-0.12(-0.74%)
May 30, 2018	16.35	16.60	16.33	16.36	71,495	-0.02(-0.12%)
May 29, 2018	16.07	16.38	16.04	16.38	38,766	+0.27(+1.66%)
May 25, 2018		16.11	16.11	16.11	0	+0.03(+0.20%)
May 24, 2018	16.21	16.24	16.03	16.08	39,540	-0.17(-1.02%)
May 23, 2018	15.80	16.26	15.80	16.24	85,006	+0.43(+2.69%)
May 22, 2018	15.96	15.97	15.81	15.82	87,029	-0.14(-0.88%)
May 21, 2018	15.71	15.98	15.65	15.96	36,499	+0.31(+1.99%)
May 18, 2018	15.82	16.00	15.63	15.65	85,267	-0.13(-0.85%)
May 17, 2018	15.64	15.82	15.61	15.78	67,098	+0.11(+0.69%)
May 16, 2018	15.47	15.75	15.47	15.67	53,441	+0.18(+1.19%)
May 15, 2018	15.50	15.66	15.43	15.49	72,599	-0.13(-0.81%)
May 14, 2018	15.79	15.82	15.47	15.61	62,941	-0.16(-1.01%)
May 11, 2018	15.87	16.00	15.66	15.77	59,341	-0.04(-0.28%)
May 10, 2018	15.67	15.94	15.55	15.82	90,403	+0.23(+1.47%)
May 09, 2018	15.68	15.76	15.56	15.59	62,267	-0.08(-0.49%)
May 08, 2018	16.03	16.03	15.47	15.67	74,788	-0.36(-2.26%)
May 07, 2018	15.43	16.12	15.28	16.03	74,552	+0.69(+4.48%)
May 04, 2018	15.39	15.53	15.28	15.34	53,130	-0.08(-0.54%)
May 03, 2018	15.38	15.47	15.33	15.42	41,359	-0.02(-0.12%)
May 02, 2018	15.31	15.52	15.14	15.44	86,952	+0.15(+1.00%)
May 01, 2018	15.10	15.33	14.98	15.29	57,853	+0.17(+1.14%)
Apr 30, 2018	15.38	15.43	15.09	15.12	65,313	-0.21(-1.37%)
Apr 27, 2018	15.18	15.42	15.14	15.33	41,898	+0.14(+0.92%)
Apr 26, 2018	15.04	15.29	14.95	15.19	88,964	+0.15(+1.02%)
Apr 25, 2018	14.79	15.09	14.74	15.04	62,619	+0.22(+1.50%)
Apr 24, 2018	14.69	14.91	14.63	14.81	51,139	+0.12(+0.82%)
Apr 23, 2018	14.72	14.78	14.62	14.69	49,878	+0.06(+0.39%)
Apr 20, 2018	14.77	14.79	14.52	14.63	94,367	-0.15(-1.03%)
Apr 19, 2018	15.00	15.00	14.68	14.79	63,446	-0.24(-1.61%)
Apr 18, 2018	15.23	15.25	15.00	15.03	46,454	-0.15(-1.01%)
Apr 17, 2018	15.05	15.27	14.96	15.18	56,086	+0.25(+1.66%)
Apr 16, 2018	14.74	15.04	14.67	14.93	48,128	+0.19(+1.29%)
Apr 13, 2018	14.81	14.83	14.56	14.74	66,509	-0.02(-0.13%)
Apr 12, 2018	15.04	15.04	14.71	14.76	77,720	-0.20(-1.36%)
Apr 11, 2018	14.89	15.12	14.88	14.97	53,931	-0.04(-0.25%)
Apr 10, 2018	15.21	15.25	14.90	15.00	62,207	-0.04(-0.25%)
Apr 09, 2018	15.03	15.26	14.91	15.04	96,352	+0.01(+0.08%)
Apr 06, 2018	14.94	15.17	14.90	15.03	69,108	+0.03(+0.17%)
Apr 05, 2018	15.11	15.11	14.66	15.00	93,252	-0.08(-0.51%)
Apr 04, 2018	14.69	15.12	14.65	15.08	138,676	+0.31(+2.07%)
Apr 03, 2018	14.70	14.85	14.27	14.77	114,810	+0.13(+0.91%)
Apr 02, 2018	14.13	14.73	14.13	14.64	202,760	+0.58(+4.12%)
Mar 29, 2018		14.06	14.06	14.06	0	-1.11(-7.34%)
Mar 28, 2018	15.04	15.40	15.00	15.18	119,581	+0.20(+1.36%)
Mar 27, 2018	14.86	15.11	14.67	14.97	112,921	+0.25(+1.73%)
Mar 26, 2018	14.86	14.86	14.51	14.72	125,179	+0.00(+0.00%)
Mar 23, 2018	15.00	15.00	14.71	14.72	113,503	-0.22(-1.50%)
Mar 22, 2018	14.89	15.27	14.89	14.94	85,739	+0.02(+0.13%)
Mar 21, 2018	15.00	15.14	14.81	14.92	218,739	-0.06(-0.38%)
Mar 20, 2018	15.02	15.11	14.86	14.98	67,391	+0.01(+0.04%)
Mar 19, 2018	14.85	15.05	14.64	14.97	80,006	+0.14(+0.93%)
Mar 16, 2018	14.76	14.98	14.59	14.84	142,888	+0.06(+0.38%)
Mar 15, 2018	14.67	14.79	14.49	14.78	70,371	+0.07(+0.47%)
Mar 14, 2018	14.56	14.80	14.56	14.71	64,690	+0.09(+0.64%)
Mar 13, 2018	14.70	14.86	14.56	14.62	65,134	+0.01(+0.04%)
Mar 12, 2018	14.71	14.79	14.51	14.61	63,221	-0.14(-0.97%)
Mar 09, 2018	14.42	14.80	14.31	14.76	93,456	+0.39(+2.69%)
Mar 08, 2018	14.69	14.69	14.22	14.37	57,587	-0.32(-2.21%)
Mar 07, 2018		14.71		14.69	118,785	+0.61(+4.30%)
Mar 06, 2018	14.04	14.14	13.77	14.09	96,219	+0.07(+0.49%)
Mar 05, 2018	13.93	14.13	13.76	14.02	75,666	+0.07(+0.49%)
Mar 02, 2018	13.93	14.01	13.73	13.95	67,123	-0.06(-0.45%)

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.