LPT - Liberty Property Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201950.8151.0750.1150.6550.65737,100
Jun 17, 201950.3850.5950.1250.5350.53525,100
Jun 14, 201950.2050.4250.0050.2450.24802,200
Jun 13, 201949.7350.2749.6550.1750.17524,600
Jun 12, 201949.4549.7949.1949.6149.61686,900
Jun 11, 201949.5949.6949.0049.4749.47553,300
Jun 10, 201949.4549.7549.1149.4649.46562,600
Jun 07, 201949.3249.5448.9549.4549.45537,100
Jun 06, 201948.6649.1448.4048.9948.99603,600
Jun 05, 201948.0048.7647.7648.6948.69630,800
Jun 04, 201947.8347.8346.9147.6547.65636,200
Jun 03, 201947.5947.8447.2247.7547.75759,300
May 31, 201947.0447.6746.8247.4747.47885,600
May 30, 201947.1147.4647.0247.1847.18436,900
May 29, 201947.6647.6746.8747.1147.11616,600
May 28, 201948.6348.7347.8247.8247.82975,300
May 24, 201948.6348.8548.3648.4248.42605,300
May 23, 201948.2048.3947.8348.3848.38628,500
May 22, 201948.6648.6648.2248.5348.53435,500
May 21, 201947.5848.7147.5648.6548.651,513,400
May 20, 201947.8447.9747.2047.3947.39618,800
May 17, 201948.1048.2047.7348.0748.071,469,700
May 16, 201948.1048.4348.0248.2148.211,140,300
May 15, 201947.7648.3347.4448.0048.00715,500
May 14, 201947.8247.9647.4747.6647.661,306,100
May 13, 201947.6748.0647.5247.6847.681,149,600
May 10, 201948.0848.4747.8048.1048.101,321,500
May 09, 201948.0548.2747.6848.0848.081,595,300
May 08, 201948.6548.9448.1248.1548.15603,600
May 07, 201949.4849.5048.1648.5948.59583,500
May 06, 201949.2449.7449.0549.6449.64573,000
May 03, 201949.4349.6848.9749.5049.50712,600
May 02, 201949.7250.2349.1149.1949.19696,400
May 01, 201949.8350.4849.6149.7749.771,190,900
Apr 30, 201949.0149.8248.2149.6449.641,438,900
Apr 29, 201949.1849.3948.7048.8648.86619,700
Apr 26, 201949.0749.4248.9649.3349.33455,100
Apr 25, 201948.8349.1048.5848.9348.93411,600
Apr 24, 201948.5449.1348.5449.0249.02545,900
Apr 23, 201947.9548.6247.8348.5148.51642,000
Apr 22, 201948.1548.2947.2747.7547.75483,900
Apr 18, 201948.0248.6247.9848.3648.36623,900
Apr 17, 201948.1548.4147.5647.9647.96774,800
Apr 16, 201949.1949.2547.6947.9847.98749,900
Apr 15, 201949.7749.7748.9349.1449.14536,700
Apr 12, 201949.0749.7648.7749.7549.75823,700
Apr 11, 201949.3249.6948.8649.1549.15694,400
Apr 10, 201948.8549.3348.7749.2849.28641,000
Apr 09, 201948.9849.1548.6348.6748.67546,400
Apr 08, 201949.3649.5048.8549.0049.00432,600
Apr 05, 201949.1949.4248.9749.3549.35556,100
Apr 04, 201949.6149.6148.9349.2149.21542,000
Apr 03, 201949.1649.5148.7649.5149.51742,500
Apr 02, 201949.0749.1648.4749.1649.16853,200
Apr 01, 201948.4849.0148.1349.0149.01931,200
Mar 29, 201948.7848.8948.2948.4248.421,044,000
Mar 29, 20190.41 Dividend
Mar 28, 201948.7649.1448.4949.0948.68504,000
Mar 27, 201949.1949.2348.3948.5948.18790,300
Mar 26, 201948.4349.0448.1949.0448.63627,500
Mar 25, 201948.1948.2947.8248.2547.85691,500
Mar 22, 201948.6548.9148.0348.1147.71920,200
Mar 21, 201947.8548.7347.6448.6448.23957,300
Mar 20, 201947.8548.3547.5647.8947.491,065,500
Mar 19, 201948.3648.3647.8547.9047.50457,400
Mar 18, 201948.6448.7847.9948.2747.87596,100
Mar 15, 201948.7248.9048.5148.5948.181,150,100
Mar 14, 201948.8248.8248.4848.6548.24642,000
Mar 13, 201948.7049.0148.5648.7048.29789,600
Mar 12, 201948.9049.0848.5348.6248.21795,200
Mar 11, 201948.3548.8148.0148.7948.38566,200
Mar 08, 201947.8148.2147.7948.1447.741,086,300
Mar 07, 201948.0048.4847.6847.8147.411,103,100
Mar 06, 201948.1648.3547.8347.9147.51411,300
Mar 05, 201947.7448.3347.6148.1047.70567,300
Mar 04, 201947.5647.8347.1947.7647.36823,700
Mar 01, 201947.4047.5446.7247.4447.04799,700
Feb 28, 201947.5448.1847.2347.3346.931,195,100
Feb 27, 201947.7147.7147.0047.5547.15765,300
Feb 26, 201947.8747.9447.5847.8347.43686,700
Feb 25, 201947.6947.9247.3447.7647.36772,200
Feb 22, 201947.6948.0547.5447.5947.19702,200
Feb 21, 201947.5447.7647.2347.6847.28673,900
Feb 20, 201947.5947.6347.0347.5547.15598,800
Feb 19, 201947.4847.9047.4347.5947.19717,500
Feb 15, 201947.6647.8647.3747.5447.14772,500
Feb 14, 201947.4047.9047.2847.4847.08826,700
Feb 13, 201947.0247.4946.9047.3846.98715,800
Feb 12, 201947.4647.5246.8747.1446.75884,100
Feb 11, 201947.6847.7847.3647.4247.021,174,700
Feb 08, 201947.5748.1447.3047.5747.17839,800
Feb 07, 201947.0347.9146.7447.8047.40725,500
Feb 06, 201947.0047.2246.4547.0746.68920,900
Feb 05, 201947.4047.8346.0347.1346.741,700,400
Feb 04, 201946.5947.2546.3547.2446.85726,600
Feb 01, 201947.0747.2345.7746.6846.291,132,100
Jan 31, 201946.5347.1846.1647.1446.751,344,100
Jan 30, 201946.2246.9046.1246.6446.251,251,300
Jan 29, 201945.9646.3345.9346.2545.86582,400
Jan 28, 201945.4246.0545.2046.0345.65876,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...