Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Liberty Properties (NY: OLP )

24.20 +0.26 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 6.569 6.621 6.412 6.429 67,542 -0.17(-2.65%)
Apr 29, 2004 6.639 6.642 6.551 6.604 61,532 -0.05(-0.79%)
Apr 28, 2004 6.772 6.772 6.642 6.656 47,794 -0.12(-1.70%)
Apr 27, 2004 6.827 6.827 6.709 6.772 73,838 -0.04(-0.62%)
Apr 26, 2004 6.831 6.848 6.814 6.814 32,626 -0.01(-0.10%)
Apr 23, 2004 6.821 6.848 6.814 6.821 32,912 +0.00(+0.00%)
Apr 22, 2004 6.709 6.821 6.691 6.821 34,629 +0.11(+1.61%)
Apr 21, 2004 6.779 6.779 6.709 6.712 60,959 -0.07(-1.03%)
Apr 20, 2004 6.848 6.848 6.779 6.782 40,067 -0.07(-0.97%)
Apr 19, 2004 6.883 6.901 6.831 6.848 31,767 -0.04(-0.56%)
Apr 16, 2004 6.901 6.901 6.814 6.887 79,848 -0.01(-0.20%)
Apr 15, 2004 6.953 6.953 6.866 6.901 49,798 -0.03(-0.45%)
Apr 14, 2004 6.887 6.946 6.848 6.932 58,097 +0.03(+0.46%)
Apr 13, 2004 6.761 6.988 6.684 6.901 108,182 +0.04(+0.56%)
Apr 12, 2004 7.373 7.373 6.744 6.862 189,175 -0.55(-7.45%)
Apr 08, 2004 7.460 7.481 7.404 7.414 20,606 -0.05(-0.61%)
Apr 07, 2004 7.425 7.477 7.341 7.460 42,357 +0.02(+0.23%)
Apr 06, 2004 7.670 7.687 7.408 7.442 246,701 -0.23(-2.96%)
Apr 05, 2004 7.809 7.809 7.638 7.670 309,950 -0.15(-1.92%)
Apr 02, 2004 7.914 7.914 7.792 7.820 87,003 -0.08(-1.06%)
Apr 01, 2004 7.897 7.918 7.862 7.904 43,215 +0.02(+0.31%)
Mar 31, 2004 7.897 7.897 7.862 7.879 108,468 -0.02(-0.22%)
Mar 30, 2004 7.858 7.897 7.844 7.897 42,643 +0.04(+0.49%)
Mar 29, 2004 7.862 7.862 7.809 7.858 75,269 -0.00(-0.04%)
Mar 26, 2004 7.862 7.862 7.834 7.862 10,589 +0.00(+0.00%)
Mar 25, 2004 7.897 7.914 7.862 7.862 30,050 -0.02(-0.22%)
Mar 24, 2004 7.862 7.900 7.844 7.879 35,202 +0.03(+0.45%)
Mar 23, 2004 7.757 7.844 7.739 7.844 255,000 +0.11(+1.40%)
Mar 22, 2004 7.722 7.739 7.687 7.736 23,181 -0.02(-0.23%)
Mar 19, 2004 7.687 7.757 7.687 7.753 29,478 +0.07(+0.86%)
Mar 18, 2004 7.736 7.736 7.652 7.687 173,721 -0.13(-1.65%)
Mar 17, 2004 7.792 7.876 7.757 7.816 126,784 +0.04(+0.54%)
Mar 16, 2004 7.844 7.862 7.774 7.774 402,964 -0.07(-0.89%)
Mar 15, 2004 7.897 7.897 7.844 7.844 127,071 -0.01(-0.18%)
Mar 12, 2004 8.057 8.057 7.827 7.858 338,570 -0.29(-3.52%)
Mar 11, 2004 8.148 8.159 8.071 8.145 53,232 -0.00(-0.04%)
Mar 10, 2004 8.229 8.243 8.054 8.148 95,875 -0.07(-0.81%)
Mar 09, 2004 8.264 8.267 8.194 8.215 67,828 -0.05(-0.63%)
Mar 08, 2004 8.281 8.295 8.264 8.267 45,218 -0.01(-0.17%)
Mar 05, 2004 8.316 8.316 8.264 8.281 117,054 -0.06(-0.71%)
Mar 04, 2004 8.333 8.386 8.323 8.340 136,515 -0.01(-0.13%)
Mar 03, 2004 8.400 8.400 8.316 8.351 126,784 -0.05(-0.58%)
Mar 02, 2004 8.246 8.403 8.246 8.400 87,576 +0.15(+1.86%)
Mar 01, 2004 8.036 8.246 8.036 8.246 64,394 +0.21(+2.61%)
Feb 27, 2004 8.089 8.124 7.984 8.036 68,973 -0.04(-0.52%)
Feb 26, 2004 8.124 8.124 8.054 8.078 39,781 -0.03(-0.34%)
Feb 25, 2004 8.082 8.106 8.082 8.106 19,175 +0.06(+0.74%)
Feb 24, 2004 8.071 8.106 8.036 8.047 50,656 -0.03(-0.43%)
Feb 23, 2004 8.061 8.141 8.061 8.082 91,296 +0.07(+0.92%)
Feb 20, 2004 7.995 8.040 7.984 8.008 36,633 +0.01(+0.17%)
Feb 19, 2004 7.967 8.002 7.949 7.995 25,185 +0.06(+0.79%)
Feb 18, 2004 7.984 7.991 7.862 7.932 49,798 -0.03(-0.44%)
Feb 17, 2004 7.914 7.967 7.879 7.967 72,693 +0.09(+1.11%)
Feb 13, 2004 7.967 7.967 7.844 7.879 60,101 -0.10(-1.31%)
Feb 12, 2004 7.939 7.984 7.897 7.984 64,966 +0.05(+0.57%)
Feb 11, 2004 7.862 7.949 7.844 7.939 53,518 +0.04(+0.53%)
Feb 10, 2004 7.949 7.967 7.865 7.897 31,195 -0.03(-0.44%)
Feb 09, 2004 7.862 7.967 7.792 7.932 85,572 +0.10(+1.34%)
Feb 06, 2004 7.792 7.827 7.739 7.827 83,283 +0.02(+0.22%)
Feb 05, 2004 7.795 7.827 7.729 7.809 44,074 +0.01(+0.18%)
Feb 04, 2004 7.869 7.869 7.792 7.795 41,784 -0.07(-0.93%)
Feb 03, 2004 7.897 7.984 7.862 7.869 76,986 -0.01(-0.18%)
Feb 02, 2004 7.844 7.932 7.809 7.883 28,047 +0.04(+0.49%)
Jan 30, 2004 7.788 7.844 7.774 7.844 49,511 +0.07(+0.90%)
Jan 29, 2004 7.729 7.774 7.725 7.774 64,680 +0.05(+0.59%)
Jan 28, 2004 7.785 7.862 7.725 7.729 71,549 -0.02(-0.27%)
Jan 27, 2004 7.757 7.802 7.722 7.750 51,515 -0.04(-0.54%)
Jan 26, 2004 7.722 7.792 7.705 7.792 44,074 +0.09(+1.18%)
Jan 23, 2004 7.652 7.715 7.652 7.701 92,727 +0.05(+0.64%)
Jan 22, 2004 7.617 7.652 7.610 7.652 26,902 +0.05(+0.69%)
Jan 21, 2004 7.547 7.600 7.495 7.600 56,953 +0.05(+0.60%)
Jan 20, 2004 7.624 7.652 7.495 7.554 113,047 -0.10(-1.28%)
Jan 16, 2004 7.397 7.687 7.390 7.652 627,914 +0.26(+3.55%)
Jan 15, 2004 7.355 7.397 7.338 7.390 367,189 +0.05(+0.71%)
Jan 14, 2004 7.076 7.338 7.076 7.338 184,024 +0.26(+3.70%)
Jan 13, 2004 6.988 7.076 6.988 7.076 154,832 +0.05(+0.75%)
Jan 12, 2004 7.023 7.145 7.020 7.023 35,488 -0.02(-0.30%)
Jan 09, 2004 7.065 7.111 7.044 7.044 67,542 +0.02(+0.30%)
Jan 08, 2004 7.041 7.041 6.988 7.023 207,778 +0.03(+0.50%)
Jan 07, 2004 6.988 7.016 6.988 6.988 41,784 +0.00(+0.00%)
Jan 06, 2004 6.988 6.988 6.918 6.988 88,148 -0.04(-0.60%)
Jan 05, 2004 6.985 7.198 6.985 7.030 90,437 +0.06(+0.85%)
Jan 02, 2004 6.971 6.988 6.946 6.971 34,915 +0.00(+0.00%)
Dec 31, 2003 6.985 7.006 6.918 6.971 43,215 -0.01(-0.10%)
Dec 30, 2003 6.807 6.953 6.803 6.978 259,579 +0.20(+2.94%)
Dec 29, 2003 6.831 6.831 6.779 6.779 85,286 +0.00(+0.00%)
Dec 26, 2003 6.677 6.779 6.677 6.779 56,094 +0.10(+1.57%)
Dec 24, 2003 6.904 6.904 6.674 6.674 222,374 -0.19(-2.75%)
Dec 23, 2003 6.814 6.901 6.814 6.862 383,216 +0.09(+1.29%)
Dec 22, 2003 6.824 6.834 6.775 6.775 50,370 -0.05(-0.77%)
Dec 19, 2003 6.814 6.814 6.775 6.827 43,215 -0.04(-0.56%)
Dec 18, 2003 6.831 6.922 6.831 6.866 37,491 +0.09(+1.39%)
Dec 17, 2003 6.726 6.834 6.726 6.772 64,966 +0.04(+0.57%)
Dec 16, 2003 6.744 6.744 6.733 6.733 10,303 +0.04(+0.63%)
Dec 15, 2003 6.814 6.814 6.691 6.691 108,754 -0.17(-2.54%)
Dec 12, 2003 6.883 6.939 6.866 6.866 47,508 +0.06(+0.82%)
Dec 11, 2003 6.814 6.848 6.810 6.810 51,515 +0.02(+0.36%)
Dec 10, 2003 6.782 6.814 6.779 6.786 26,043 -0.03(-0.41%)
Dec 09, 2003 6.817 6.817 6.779 6.814 42,357 +0.01(+0.21%)
Dec 08, 2003 6.814 6.831 6.800 6.800 48,653 +0.03(+0.41%)
Dec 05, 2003 6.744 6.779 6.744 6.772 46,936 +0.10(+1.47%)
Dec 04, 2003 6.726 6.807 6.604 6.674 80,421 -0.14(-2.05%)
Dec 03, 2003 6.810 6.814 6.810 6.814 14,023 -0.00(-0.05%)
Dec 02, 2003 6.814 6.848 6.782 6.817 55,522 -0.01(-0.20%)
Dec 01, 2003 6.670 6.831 6.670 6.831 50,084 +0.17(+2.62%)
Nov 28, 2003 6.656 6.656 6.614 6.656 15,454 +0.00(+0.00%)
Nov 26, 2003 6.635 6.656 6.628 6.656 38,064 +0.08(+1.22%)
Nov 25, 2003 6.618 6.635 6.572 6.576 26,616 -0.03(-0.53%)
Nov 24, 2003 6.621 6.621 6.607 6.611 62,104 -0.01(-0.16%)
Nov 21, 2003 6.611 6.621 6.611 6.621 12,592 +0.01(+0.16%)
Nov 20, 2003 6.635 6.635 6.604 6.611 9,730 +0.02(+0.37%)
Nov 19, 2003 6.517 6.586 6.517 6.586 70,690 +0.12(+1.89%)
Nov 18, 2003 6.468 6.485 6.433 6.464 35,488 +0.00(+0.00%)
Nov 17, 2003 6.478 6.478 6.457 6.464 130,219 -0.01(-0.11%)
Nov 14, 2003 6.485 6.485 6.454 6.471 53,518 -0.01(-0.22%)
Nov 13, 2003 6.461 6.489 6.447 6.485 59,814 +0.00(+0.05%)
Nov 12, 2003 6.450 6.482 6.443 6.482 51,801 +0.05(+0.76%)
Nov 11, 2003 6.464 6.478 6.433 6.433 57,811 -0.03(-0.49%)
Nov 10, 2003 6.433 6.485 6.433 6.464 131,936 +0.00(+0.05%)
Nov 07, 2003 6.464 6.471 6.447 6.461 136,801 +0.00(+0.00%)
Nov 06, 2003 6.447 6.464 6.436 6.461 52,373 -0.00(-0.05%)
Nov 05, 2003 6.447 6.496 6.415 6.464 81,565 +0.02(+0.33%)
Nov 04, 2003 6.447 6.447 6.447 6.443 70,976 -0.02(-0.27%)
Nov 03, 2003 6.412 6.461 6.412 6.461 53,990 +0.08(+1.26%)
Oct 31, 2003 6.408 6.408 6.380 6.380 390,943 -0.02(-0.38%)
Oct 30, 2003 6.401 6.405 6.384 6.405 161,987 -0.02(-0.27%)
Oct 29, 2003 6.380 6.464 6.380 6.422 602,729 +0.04(+0.66%)
Oct 28, 2003 6.597 6.517 6.377 6.380 3,501,323 -0.22(-3.28%)
Oct 27, 2003 6.604 6.604 6.517 6.597 45,791 +0.03(+0.43%)
Oct 24, 2003 6.565 6.639 6.565 6.569 28,047 +0.01(+0.21%)
Oct 23, 2003 6.551 6.565 6.551 6.555 9,158 -0.02(-0.27%)
Oct 22, 2003 6.562 6.583 6.562 6.572 4,292 -0.01(-0.21%)
Oct 21, 2003 6.586 6.586 6.586 6.586 3,434 +0.00(+0.00%)
Oct 20, 2003 6.586 6.586 6.569 6.586 28,047 -0.01(-0.21%)
Oct 17, 2003 6.600 6.600 6.600 6.600 6,296 -0.02(-0.32%)
Oct 16, 2003 6.621 6.621 6.621 6.621 3,148 +0.03(+0.48%)
Oct 15, 2003 6.590 6.590 6.551 6.590 15,454 -0.07(-1.00%)
Oct 14, 2003 6.649 6.656 6.649 6.656 7,727 +0.02(+0.26%)
Oct 13, 2003 6.621 6.639 6.621 6.639 11,447 +0.04(+0.64%)
Oct 10, 2003 6.590 6.600 6.541 6.597 7,727 +0.01(+0.11%)
Oct 09, 2003 6.558 6.590 6.558 6.590 6,296 +0.00(+0.05%)
Oct 08, 2003 6.625 6.625 6.586 6.586 2,575 +0.03(+0.53%)
Oct 07, 2003 6.551 6.551 6.551 6.551 858 +0.02(+0.32%)
Oct 06, 2003 6.513 6.551 6.513 6.530 17,457 +0.01(+0.21%)
Oct 03, 2003 6.503 6.517 6.503 6.517 10,016 +0.05(+0.81%)
Oct 02, 2003 6.503 6.503 6.464 6.464 25,757 -0.04(-0.59%)
Oct 01, 2003 6.457 6.503 6.457 6.503 5,151 +0.02(+0.32%)
Sep 30, 2003 6.482 6.482 6.482 6.482 2,003 +0.00(+0.00%)
Sep 29, 2003 6.426 6.482 6.426 6.482 14,023 +0.07(+1.09%)
Sep 26, 2003 6.391 6.412 6.377 6.412 9,444 -0.02(-0.27%)
Sep 25, 2003 6.433 6.461 6.433 6.429 64,107 +0.00(+0.05%)
Sep 24, 2003 6.551 6.551 6.426 6.426 30,909 -0.12(-1.87%)
Sep 23, 2003 6.548 6.548 6.548 6.548 2,861 +0.08(+1.24%)
Sep 22, 2003 6.534 6.551 6.482 6.468 23,468 -0.04(-0.64%)
Sep 19, 2003 6.548 6.548 6.510 6.510 20,606 -0.01(-0.11%)
Sep 18, 2003 6.503 6.555 6.503 6.517 16,026 -0.09(-1.37%)
Sep 17, 2003 6.534 6.621 6.534 6.607 36,346 +0.07(+1.12%)
Sep 16, 2003 6.499 6.534 6.524 6.534 4,579 +0.03(+0.54%)
Sep 15, 2003 6.586 6.597 6.499 6.499 68,400 -0.09(-1.33%)
Sep 12, 2003 6.604 6.604 6.569 6.586 12,592 -0.02(-0.26%)
Sep 11, 2003 6.604 6.604 6.586 6.604 10,303 +0.01(+0.21%)
Sep 10, 2003 6.618 6.618 6.555 6.590 18,602 -0.03(-0.42%)
Sep 09, 2003 6.639 6.639 6.604 6.618 6,296 +0.01(+0.21%)
Sep 08, 2003 6.660 6.709 6.604 6.604 28,047 +0.00(+0.00%)
Sep 05, 2003 6.607 6.639 6.604 6.604 6,582 -0.03(-0.53%)
Sep 04, 2003 6.639 6.639 6.639 6.639 4,006 +0.00(+0.00%)
Sep 03, 2003 6.639 6.639 6.639 6.639 4,292 +0.00(+0.00%)
Sep 02, 2003 6.534 6.656 6.534 6.639 20,892 +0.14(+2.10%)
Aug 29, 2003 6.576 6.576 6.499 6.503 15,740 -0.10(-1.59%)
Aug 28, 2003 6.646 6.646 6.576 6.607 16,026 -0.00(-0.05%)
Aug 27, 2003 6.604 6.656 6.604 6.611 25,757 +0.01(+0.11%)
Aug 26, 2003 6.667 6.667 6.572 6.604 7,727 -0.03(-0.42%)
Aug 25, 2003 6.656 6.656 6.621 6.632 16,026 +0.03(+0.42%)
Aug 22, 2003 6.618 6.618 6.579 6.604 16,026 +0.02(+0.37%)
Aug 21, 2003 6.586 6.618 6.579 6.579 12,592 +0.03(+0.43%)
Aug 20, 2003 6.482 6.558 6.482 6.551 6,296 +0.03(+0.54%)
Aug 19, 2003 6.499 6.558 6.499 6.517 10,589 +0.05(+0.76%)
Aug 18, 2003 6.534 6.534 6.464 6.468 20,606 -0.03(-0.54%)
Aug 15, 2003 6.503 6.503 6.503 6.503 2,861 +0.00(+0.05%)
Aug 14, 2003 6.524 6.530 6.464 6.499 19,747 +0.01(+0.11%)
Aug 13, 2003 6.464 6.492 6.464 6.492 33,771 +0.08(+1.25%)
Aug 12, 2003 6.377 6.412 6.377 6.412 10,016 +0.08(+1.21%)
Aug 11, 2003 6.293 6.335 6.240 6.335 43,501 +0.01(+0.22%)
Aug 08, 2003 6.324 6.324 6.289 6.321 2,003 +0.04(+0.61%)
Aug 07, 2003 6.380 6.380 6.185 6.282 38,064 -0.12(-1.80%)
Aug 06, 2003 6.534 6.537 6.398 6.398 12,306 -0.10(-1.56%)
Aug 05, 2003 6.534 6.534 6.447 6.499 14,596 -0.01(-0.21%)
Aug 04, 2003 6.419 6.513 6.419 6.513 6,582 +0.14(+2.14%)
Aug 01, 2003 6.454 6.482 6.377 6.377 13,451 -0.09(-1.35%)
Jul 31, 2003 6.401 6.464 6.401 6.464 30,336 +0.10(+1.54%)
Jul 30, 2003 6.342 6.464 6.342 6.366 24,326 -0.01(-0.16%)
Jul 29, 2003 6.377 6.394 6.363 6.377 5,437 +0.02(+0.27%)
Jul 28, 2003 6.415 6.415 6.342 6.359 6,868 -0.06(-0.87%)
Jul 25, 2003 6.464 6.464 6.412 6.415 6,010 -0.05(-0.76%)
Jul 24, 2003 6.464 6.464 6.464 6.464 572 -0.04(-0.64%)
Jul 23, 2003 6.496 6.506 6.464 6.506 3,720 +0.03(+0.49%)
Jul 22, 2003 6.384 6.534 6.384 6.475 21,464 +0.09(+1.48%)
Jul 21, 2003 6.359 6.380 6.359 6.380 6,582 -0.01(-0.22%)
Jul 18, 2003 6.415 6.415 6.349 6.394 6,296 +0.00(+0.00%)
Jul 17, 2003 6.450 6.450 6.345 6.394 4,292 -0.06(-0.87%)
Jul 16, 2003 6.352 6.450 6.352 6.450 15,454 +0.06(+0.93%)
Jul 15, 2003 6.377 6.391 6.377 6.391 2,289 +0.01(+0.22%)
Jul 14, 2003 6.370 6.415 6.349 6.377 13,451 +0.03(+0.55%)
Jul 11, 2003 6.352 6.352 6.342 6.342 1,717 -0.00(-0.06%)
Jul 10, 2003 6.412 6.412 6.324 6.345 6,296 -0.06(-0.93%)
Jul 09, 2003 6.363 6.422 6.328 6.405 18,602 +0.05(+0.71%)
Jul 08, 2003 6.331 6.359 6.331 6.359 6,010 +0.07(+1.11%)
Jul 07, 2003 6.328 6.359 6.289 6.289 10,875 +0.00(+0.00%)
Jul 03, 2003 6.254 6.293 6.254 6.289 3,434 +0.05(+0.84%)
Jul 02, 2003 6.185 6.237 6.115 6.237 25,185 +0.09(+1.42%)
Jul 01, 2003 5.905 6.150 5.905 6.150 35,774 +0.28(+4.76%)
Jun 30, 2003 6.254 6.258 5.783 5.870 382,930 -0.38(-6.15%)
Jun 27, 2003 6.254 6.254 6.254 6.254 0 +0.00(+0.00%)
Jun 26, 2003 6.289 6.289 6.237 6.254 8,872 -0.05(-0.72%)
Jun 25, 2003 6.394 6.394 6.300 6.300 9,444 -0.05(-0.77%)
Jun 24, 2003 6.324 6.349 6.310 6.349 8,299 +0.01(+0.11%)
Jun 23, 2003 6.447 6.447 6.342 6.342 14,023 -0.03(-0.44%)
Jun 20, 2003 6.422 6.422 6.359 6.370 3,148 -0.03(-0.44%)
Jun 19, 2003 6.359 6.419 6.359 6.398 4,292 +0.00(+0.05%)
Jun 18, 2003 6.405 6.405 6.307 6.394 36,346 -0.10(-1.61%)
Jun 17, 2003 6.429 6.499 6.426 6.499 29,478 +0.08(+1.25%)
Jun 16, 2003 6.429 6.482 6.394 6.419 16,885 -0.04(-0.65%)
Jun 13, 2003 6.457 6.461 6.457 6.461 3,148 +0.00(+0.05%)
Jun 12, 2003 6.436 6.457 6.422 6.457 8,013 +0.00(+0.05%)
Jun 11, 2003 6.377 6.454 6.377 6.454 14,309 +0.06(+0.87%)
Jun 10, 2003 6.464 6.534 6.391 6.398 13,737 -0.07(-1.03%)
Jun 09, 2003 6.520 6.520 6.377 6.464 11,447 -0.01(-0.11%)
Jun 06, 2003 6.419 6.551 6.419 6.471 18,316 +0.09(+1.48%)
Jun 05, 2003 6.394 6.394 6.363 6.377 7,154 -0.02(-0.27%)
Jun 04, 2003 6.289 6.429 6.286 6.394 39,781 +0.14(+2.23%)
Jun 03, 2003 6.220 6.289 6.220 6.254 18,888 +0.00(+0.00%)
Jun 02, 2003 6.359 6.359 6.254 6.254 14,596 -0.09(-1.38%)
May 30, 2003 6.314 6.342 6.314 6.342 4,292 +0.07(+1.11%)
May 29, 2003 6.335 6.338 6.272 6.272 17,171 -0.02(-0.39%)
May 28, 2003 6.296 6.352 6.254 6.296 26,616 +0.03(+0.56%)
May 27, 2003 6.342 6.342 6.157 6.261 39,208 -0.05(-0.72%)
May 23, 2003 6.289 6.331 6.289 6.307 15,454 +0.02(+0.28%)
May 22, 2003 6.335 6.349 6.254 6.289 61,818 -0.01(-0.17%)
May 21, 2003 6.272 6.342 6.247 6.300 24,040 +0.10(+1.63%)
May 20, 2003 6.195 6.233 6.195 6.199 7,727 +0.04(+0.62%)
May 19, 2003 6.209 6.209 6.115 6.160 14,023 -0.04(-0.68%)
May 16, 2003 6.286 6.359 6.202 6.202 174,007 -0.05(-0.78%)
May 15, 2003 6.150 6.293 6.150 6.251 25,185 +0.03(+0.51%)
May 14, 2003 6.157 6.237 6.157 6.220 41,498 +0.10(+1.71%)
May 13, 2003 6.115 6.115 6.080 6.115 4,006 +0.03(+0.57%)
May 12, 2003 5.950 6.115 5.950 6.080 35,774 +0.09(+1.46%)
May 09, 2003 5.905 5.992 5.905 5.992 10,303 +0.10(+1.72%)
May 08, 2003 5.895 5.902 5.881 5.891 24,612 +0.03(+0.60%)
May 07, 2003 5.891 5.905 5.856 5.856 7,727 +0.00(+0.00%)
May 06, 2003 5.856 5.856 5.853 5.856 4,579 -0.03(-0.53%)
May 05, 2003 5.905 5.905 5.884 5.888 10,875 -0.02(-0.30%)
May 02, 2003 5.919 5.923 5.905 5.905 3,720 +0.00(+0.00%)
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.