LRY: Historical Prices for LIBERTY PROPERTIES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	29.94	29.97	29.40	29.59	901,900	29.59
24-Nov-09	30.19	30.28	29.63	29.80	836,800	29.80
23-Nov-09	30.69	31.09	29.99	30.28	879,200	30.28
20-Nov-09	30.68	30.73	30.11	30.22	974,800	30.22
19-Nov-09	31.29	31.39	30.59	30.69	913,000	30.69
18-Nov-09	30.89	31.86	30.74	31.75	1,138,200	31.75
17-Nov-09	30.93	31.37	30.71	30.78	1,188,100	30.78
16-Nov-09	31.07	31.61	30.87	31.18	984,800	31.18
13-Nov-09	30.42	30.91	30.22	30.87	853,700	30.87
12-Nov-09	30.78	30.97	30.05	30.17	872,600	30.17
11-Nov-09	30.57	30.90	30.22	30.86	944,800	30.86
10-Nov-09	30.45	30.54	29.65	30.13	1,009,600	30.13
9-Nov-09	29.07	30.63	29.06	30.57	1,620,000	30.57
6-Nov-09	28.58	28.96	28.16	28.74	1,030,800	28.74
5-Nov-09	28.69	29.31	28.52	28.95	1,536,500	28.95
4-Nov-09	29.66	29.93	28.30	28.41	1,779,600	28.41
3-Nov-09	28.51	29.38	28.26	29.30	1,463,000	29.30
2-Nov-09	29.66	29.89	28.06	28.84	1,298,100	28.84
30-Oct-09	29.29	29.64	28.28	29.37	2,180,900	29.37
29-Oct-09	28.66	29.73	28.46	29.63	1,602,700	29.63
28-Oct-09	28.61	29.33	28.30	28.36	1,919,500	28.36
27-Oct-09	31.10	31.17	29.28	29.53	1,762,200	29.53
26-Oct-09	30.82	31.36	30.60	30.83	973,100	30.83
23-Oct-09	31.25	31.30	30.53	30.72	628,900	30.72
22-Oct-09	30.53	31.19	30.02	31.04	994,500	31.04
21-Oct-09	30.75	31.44	30.36	30.46	1,198,100	30.46
20-Oct-09	31.66	31.66	30.77	30.95	1,041,500	30.95
19-Oct-09	31.30	31.79	31.20	31.67	663,100	31.67
16-Oct-09	31.53	31.68	30.92	31.17	988,900	31.17
15-Oct-09	31.98	32.16	31.76	31.92	533,900	31.92
14-Oct-09	32.12	32.60	31.73	32.40	889,800	32.40
13-Oct-09	31.85	32.01	31.16	31.37	744,300	31.37
12-Oct-09	32.83	32.83	31.73	31.93	552,500	31.93
9-Oct-09	31.95	32.51	31.51	32.49	953,400	32.49
8-Oct-09	31.73	32.25	31.67	32.12	1,382,500	32.12
7-Oct-09	31.14	31.54	30.90	31.45	676,700	31.45
6-Oct-09	31.66	32.24	30.92	31.37	887,400	31.37
5-Oct-09	31.00	31.53	30.74	31.32	1,228,900	31.32
2-Oct-09	30.65	31.65	30.08	30.64	1,865,900	30.64
1-Oct-09	32.36	32.39	31.13	31.24	1,755,600	31.24
30-Sep-09	32.62	33.13	31.67	32.53	1,440,500	32.53
29-Sep-09	33.24	33.46	32.30	32.45	1,228,300	32.45
29-Sep-09	$ 0.475 Dividend
28-Sep-09	31.66	33.30	31.66	33.27	1,378,900	32.80
25-Sep-09	31.64	32.07	30.99	31.57	1,844,800	31.12
24-Sep-09	33.30	33.49	31.64	31.81	1,395,700	31.36
23-Sep-09	34.86	34.88	32.99	33.02	1,879,500	32.55
22-Sep-09	34.24	34.95	34.12	34.81	1,333,700	34.31
21-Sep-09	33.93	34.29	33.59	33.90	963,300	33.42
18-Sep-09	34.55	34.95	33.80	34.57	1,845,800	34.08
17-Sep-09	34.82	36.18	33.98	34.31	1,319,600	33.82
16-Sep-09	33.82	35.12	33.69	35.11	1,691,700	34.61
15-Sep-09	33.25	33.91	32.63	33.58	2,041,000	33.10
14-Sep-09	31.65	33.34	31.58	33.28	1,451,300	32.80
11-Sep-09	32.78	32.89	31.51	31.98	1,903,700	31.52
10-Sep-09	32.16	32.79	31.73	32.71	1,030,600	32.24
9-Sep-09	31.80	32.44	31.50	32.29	2,449,200	31.83
8-Sep-09	31.54	32.10	31.47	31.90	1,554,900	31.44
4-Sep-09	31.32	31.35	30.55	31.31	1,090,100	30.86
3-Sep-09	31.33	31.33	30.45	31.27	1,621,800	30.82
2-Sep-09	31.84	31.84	30.83	30.83	1,358,300	30.39
1-Sep-09	32.50	33.01	31.60	31.66	2,213,100	31.21
31-Aug-09	32.12	32.93	31.64	32.77	2,618,800	32.30
28-Aug-09	33.62	33.83	32.75	33.50	1,206,300	33.02
27-Aug-09	32.87	33.22	31.96	33.20	1,491,800	32.73
26-Aug-09	32.12	32.64	31.85	32.62	2,298,800	32.15
25-Aug-09	31.46	32.26	31.37	32.05	973,300	31.59
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions