Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire State Realty Op LP Se (NY: FISK )

9.010 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 28, 2022 8.070 8.339 7.570 8.339 2,569 +0.15(+1.88%)
Jan 27, 2022 8.858 8.858 8.185 8.185 207 -0.23(-2.74%)
Jan 26, 2022 8.002 8.416 8.002 8.416 1,303 -0.18(-2.13%)
Jan 25, 2022 8.608 8.599 8.599 8.599 5,195 -0.73(-7.84%)
Jan 11, 2022 9.330 0 +1.08(+13.05%)
Dec 29, 2021 8.253 8.253 8.253 2 +0.55(+7.12%)
Dec 23, 2021 7.704 7.704 7.704 2 -0.77(-9.08%)
Dec 22, 2021 8.464 8.474 8.464 8.474 4,266 +0.19(+2.32%)
Dec 21, 2021 8.416 8.416 7.541 8.281 10,213 -0.10(-1.20%)
Dec 10, 2021 8.382 8.382 8.382 260 -0.48(-5.41%)
Dec 06, 2021 8.861 8.861 8.861 0 -0.05(-0.54%)
Nov 30, 2021 8.909 8.909 8.909 0 -0.19(-2.11%)
Nov 29, 2021 9.101 9.101 9.101 9.101 632 +0.25(+2.81%)
Nov 26, 2021 8.794 8.852 8.133 8.852 2,662 -1.38(-13.52%)
Nov 15, 2021 10.24 10.24 10.24 0 +0.37(+3.74%)
Nov 08, 2021 9.867 9.867 9.867 0 +0.29(+3.00%)
Nov 04, 2021 9.580 9.580 9.580 0 +0.48(+5.26%)
Nov 03, 2021 9.340 9.484 9.091 9.101 4,968 +0.16(+1.77%)
Nov 02, 2021 8.943 8.943 8.943 8.943 114 -0.39(-4.16%)
Oct 28, 2021 9.331 9.331 9.331 0 -0.98(-9.53%)
Oct 25, 2021 10.31 10.31 10.31 0 -0.03(-0.31%)
Oct 21, 2021 10.35 10.35 10.35 0 -0.07(-0.64%)
Oct 18, 2021 10.41 10.41 10.41 0 +0.18(+1.78%)
Oct 14, 2021 10.23 10.23 10.23 10 +0.34(+3.39%)
Oct 07, 2021 9.896 9.896 9.896 6 +0.12(+1.27%)
Oct 06, 2021 9.771 9.771 9.771 9.771 583 +0.01(+0.10%)
Oct 05, 2021 9.762 9.762 9.762 9.762 1,017 -0.06(-0.59%)
Sep 27, 2021 9.819 9.819 9.819 4 +0.61(+6.66%)
Sep 24, 2021 9.609 9.609 9.206 9.206 730 +0.01(+0.10%)
Sep 23, 2021 9.197 9.197 9.197 9.197 105 +0.17(+1.87%)
Sep 17, 2021 9.028 9.028 9.028 0 -0.41(-4.38%)
Sep 13, 2021 9.441 9.441 9.441 2 -0.06(-0.60%)
Sep 09, 2021 9.498 9.498 9.498 52 -0.24(-2.45%)
Sep 08, 2021 9.737 9.737 9.737 9.737 838 +0.52(+5.59%)
Sep 07, 2021 9.737 9.737 9.221 9.221 999 -0.52(-5.29%)
Sep 02, 2021 9.737 9.737 9.737 4 -0.02(-0.20%)
Aug 31, 2021 9.756 9.756 9.756 0 +0.17(+1.76%)
Aug 30, 2021 9.587 9.587 9.587 9.587 332 -0.07(-0.71%)
Aug 24, 2021 9.656 9.656 9.656 0 -0.10(-1.03%)
Aug 17, 2021 9.756 9.756 9.756 2 -0.42(-4.13%)
Aug 16, 2021 10.18 10.18 10.18 10.18 337 +0.03(+0.28%)
Aug 13, 2021 10.07 10.21 10.07 10.15 7,277 +0.00(+0.00%)
Aug 12, 2021 10.15 10.15 10.15 10.15 1,026 -0.08(-0.75%)
Aug 11, 2021 10.22 10.22 10.22 10.22 2,198 +0.07(+0.66%)
Aug 10, 2021 10.16 10.16 10.16 10.16 523 +0.00(+0.00%)
Aug 09, 2021 10.16 10.16 10.16 10.16 523 +0.02(+0.19%)
Aug 06, 2021 10.14 10.14 10.14 10.14 104 -0.74(-6.78%)
Jul 29, 2021 10.88 10.88 10.88 0 -0.68(-5.85%)
Jul 22, 2021 11.55 11.55 11.55 0 -0.05(-0.41%)
Jul 21, 2021 11.60 11.60 11.60 11.60 1,081 +0.68(+6.25%)
Jul 20, 2021 11.43 11.46 10.92 10.92 1,474 -0.10(-0.95%)
Jul 09, 2021 11.02 11.02 11.02 0 -0.49(-4.27%)
Jul 01, 2021 11.51 11.51 11.51 0 +0.39(+3.52%)
Jun 29, 2021 11.12 11.12 11.12 41 -0.33(-2.92%)
Jun 25, 2021 11.46 11.46 11.46 90 +0.10(+0.88%)
Jun 24, 2021 11.35 11.35 11.35 11.35 128 -0.62(-5.16%)
Jun 14, 2021 11.97 11.97 11.97 0 -0.17(-1.36%)
Jun 10, 2021 12.14 12.14 12.14 8 -0.01(-0.07%)
Jun 09, 2021 12.09 12.15 12.09 12.15 358 +0.25(+2.12%)
Jun 07, 2021 11.89 11.89 11.89 0 +0.33(+2.84%)
Jun 04, 2021 11.57 11.57 11.57 11.57 1,636 -0.03(-0.29%)
Jun 03, 2021 11.60 11.60 11.60 11.60 171 -0.20(-1.69%)
Jun 02, 2021 11.80 11.80 11.80 11.80 280 +0.34(+2.92%)
Jun 01, 2021 11.28 11.46 11.27 11.46 17,770 +0.18(+1.61%)
May 28, 2021 11.28 11.28 11.28 11.28 479 +0.12(+1.04%)
May 27, 2021 11.19 11.19 11.17 11.17 5,043 +0.22(+2.00%)
May 26, 2021 10.95 10.95 10.95 10.95 1,051 -0.29(-2.54%)
May 24, 2021 11.23 11.23 11.23 0 +0.38(+3.48%)
May 20, 2021 10.86 10.86 10.86 8 -0.08(-0.76%)
May 18, 2021 10.94 10.94 10.94 23 +0.11(+1.06%)
May 14, 2021 10.82 10.82 10.82 1 -0.10(-0.96%)
May 11, 2021 10.93 10.93 10.93 0 -0.19(-1.71%)
May 10, 2021 11.12 11.12 11.12 11.12 525 +0.14(+1.30%)
May 06, 2021 10.98 10.98 10.98 52 -0.20(-1.77%)
May 05, 2021 11.17 11.33 11.17 11.17 210 +0.04(+0.32%)
May 04, 2021 11.14 11.14 11.14 120 +0.00(+0.00%)
May 03, 2021 11.14 11.14 11.14 2 +0.00(+0.00%)
Apr 30, 2021 11.14 11.14 11.14 26 +0.00(+0.00%)
Apr 29, 2021 10.95 11.14 10.95 11.14 3,800 +0.56(+5.31%)
Apr 28, 2021 10.58 10.58 10.58 10.58 117 -0.07(-0.63%)
Apr 27, 2021 10.64 10.64 10.64 10.64 125 +0.07(+0.63%)
Apr 26, 2021 10.48 10.61 10.48 10.58 12,017 +0.20(+1.93%)
Apr 23, 2021 10.38 10.38 10.38 10.38 2,836 -0.29(-2.68%)
Apr 22, 2021 10.66 10.66 10.66 12 +0.00(+0.00%)
Apr 21, 2021 10.71 10.73 10.66 10.66 2,621 -0.07(-0.62%)
Apr 19, 2021 10.73 10.73 10.73 0 +0.00(+0.00%)
Apr 16, 2021 10.73 10.73 10.73 10.73 105 +0.00(+0.00%)
Apr 14, 2021 10.73 10.73 10.73 0 +0.00(+0.00%)
Apr 09, 2021 10.73 10.73 10.73 0 +0.00(+0.00%)
Apr 08, 2021 10.73 10.73 10.73 10.73 1 +0.00(+0.00%)
Apr 07, 2021 10.73 10.73 10.73 10.73 1,411 +0.04(+0.36%)
Apr 05, 2021 10.69 10.69 10.69 0 +0.08(+0.72%)
Mar 31, 2021 10.61 10.61 10.61 0 +0.06(+0.54%)
Mar 30, 2021 10.56 10.56 10.56 10.56 9 +0.00(+0.00%)
Mar 29, 2021 9.501 10.76 9.501 10.56 2,439 +0.01(+0.09%)
Mar 26, 2021 10.64 10.64 10.55 10.55 630 -0.67(-5.94%)
Mar 25, 2021 11.21 11.21 1 +0.00(+0.00%)
Mar 24, 2021 11.21 11.21 11.21 11.21 27 +0.00(+0.00%)
Mar 19, 2021 11.21 11.21 11.21 0 +0.00(+0.00%)
Mar 18, 2021 11.21 11.21 11.18 11.21 1,827 +0.25(+2.33%)
Mar 16, 2021 10.96 10.96 10.96 0 +0.00(+0.00%)
Mar 15, 2021 10.99 10.99 10.96 10.96 3,109 -0.20(-1.77%)
Mar 11, 2021 11.16 11.16 11.16 0 +0.00(+0.00%)
Mar 10, 2021 10.98 11.16 10.98 11.16 487 -0.21(-1.85%)
Mar 09, 2021 11.14 11.37 11.14 11.37 700 +0.24(+2.15%)
Mar 08, 2021 11.04 11.13 11.04 11.13 1,425 +0.49(+4.56%)
Mar 05, 2021 10.64 10.64 10.64 10.64 525 -0.77(-6.76%)
Mar 04, 2021 11.41 11.41 11.40 11.41 657 +0.43(+3.90%)
Mar 03, 2021 10.99 10.99 10.99 10.99 158 +0.33(+3.13%)
Mar 02, 2021 10.65 10.65 10.65 10.65 1 +0.00(+0.00%)
Mar 01, 2021 10.65 10.66 10.65 10.65 766 +0.19(+1.82%)
Feb 26, 2021 11.76 12.92 10.46 10.46 2,941 -0.40(-3.68%)
Feb 25, 2021 11.23 11.54 10.83 10.86 3,345 +0.22(+2.10%)
Feb 24, 2021 10.80 11.37 10.64 10.64 4,850 +0.40(+3.95%)
Feb 23, 2021 10.36 10.36 10.23 10.23 526 +0.05(+0.47%)
Feb 22, 2021 9.545 10.19 9.545 10.19 41,314 +0.89(+9.63%)
Feb 19, 2021 9.206 9.291 9.044 9.291 1,785 -0.03(-0.37%)
Feb 18, 2021 9.325 9.325 9.325 9.325 22 +0.00(+0.00%)
Feb 17, 2021 9.415 9.443 9.325 9.325 1,391 -0.04(-0.38%)
Feb 16, 2021 9.640 9.640 9.358 9.361 4,001 -0.02(-0.17%)
Feb 12, 2021 9.643 9.643 9.377 9.377 2,310 -0.11(-1.21%)
Feb 11, 2021 9.558 9.558 9.491 9.491 12,969 -0.08(-0.80%)
Feb 10, 2021 9.567 9.567 9.567 9.567 1,050 +0.12(+1.31%)
Feb 09, 2021 9.444 9.444 9.444 9.444 14 +0.00(+0.00%)
Feb 08, 2021 9.444 9.444 9.444 9.444 45 +0.00(+0.00%)
Feb 04, 2021 9.444 9.444 9.444 0 +0.07(+0.71%)
Feb 03, 2021 9.168 9.377 9.168 9.377 902 +0.28(+3.03%)
Feb 02, 2021 9.091 9.101 9.063 9.101 1,432 -0.04(-0.42%)
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.