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 (%)
Dec 31, 2018 12.57 12.57 12.57 12.57 888 -0.04(-0.36%)
Dec 28, 2018 12.61 12.61 12.61 12.61 111 +0.00(+0.00%)
Dec 27, 2018 12.55 12.61 12.55 12.61 6,055 +0.14(+1.08%)
Dec 26, 2018 12.44 12.48 12.32 12.48 2,059 -0.96(-7.16%)
Dec 20, 2018 13.44 13.44 13.44 0 +0.00(+0.00%)
Dec 18, 2018 13.44 13.44 13.44 0 -0.29(-2.11%)
Dec 14, 2018 13.73 13.73 13.73 0 -0.02(-0.15%)
Dec 13, 2018 13.74 13.78 13.74 13.75 2,226 -0.08(-0.60%)
Dec 12, 2018 13.83 13.83 13.83 13.83 1,418 -0.27(-1.90%)
Dec 11, 2018 14.22 14.22 14.07 14.10 4,186 -0.34(-2.35%)
Dec 06, 2018 14.44 14.44 14.44 0 +0.39(+2.80%)
Nov 30, 2018 14.05 14.05 14.05 0 +0.00(+0.00%)
Nov 29, 2018 14.05 14.10 14.05 14.05 27,567 +0.04(+0.32%)
Nov 28, 2018 14.08 14.08 14.00 14.00 2,670 +0.21(+1.56%)
Nov 27, 2018 13.51 13.79 13.51 13.79 1,475 -0.30(-2.10%)
Nov 20, 2018 14.08 14.08 14.08 0 +0.00(+0.00%)
Nov 19, 2018 14.08 14.08 14.08 14.08 2 +0.00(+0.00%)
Nov 13, 2018 14.08 14.08 14.08 0 -0.08(-0.57%)
Nov 12, 2018 14.17 14.22 14.14 14.16 3,688 -0.20(-1.37%)
Nov 08, 2018 14.36 14.36 14.36 0 +0.24(+1.71%)
Nov 06, 2018 14.12 14.12 14.12 0 +0.00(+0.00%)
Nov 05, 2018 14.09 14.26 14.09 14.12 2,127 +0.00(+0.00%)
Nov 01, 2018 14.12 14.12 14.12 0 +0.21(+1.48%)
Oct 31, 2018 13.91 13.91 13.91 13.91 1,117 -0.41(-2.85%)
Oct 18, 2018 14.32 14.32 14.32 0 -0.04(-0.26%)
Oct 16, 2018 14.36 14.36 14.36 0 +0.22(+1.57%)
Oct 15, 2018 14.14 14.14 14.14 14.14 6,113 -0.63(-4.29%)
Oct 04, 2018 14.77 14.77 14.77 0 +0.00(+0.00%)
Oct 01, 2018 14.77 14.77 14.77 0 +0.13(+0.91%)
Sep 28, 2018 14.64 14.64 14.64 14.64 223 +0.14(+0.99%)
Sep 26, 2018 14.49 14.49 14.49 0 +0.00(+0.00%)
Sep 25, 2018 14.45 14.56 14.45 14.49 13,459 +0.00(+0.00%)
Sep 24, 2018 14.48 14.49 14.46 14.49 5,924 -0.52(-3.46%)
Sep 17, 2018 15.01 15.01 15.01 0 -0.20(-1.29%)
Sep 13, 2018 15.21 15.21 15.21 0 -0.12(-0.79%)
Sep 10, 2018 15.33 15.33 15.33 0 -0.10(-0.63%)
Sep 06, 2018 15.43 15.43 15.43 0 +0.05(+0.35%)
Sep 05, 2018 15.37 15.37 15.37 15.37 2 +0.00(+0.00%)
Sep 04, 2018 15.37 15.37 15.37 15.37 1 +0.00(+0.00%)
Aug 28, 2018 15.37 15.37 15.37 0 -0.04(-0.23%)
Aug 21, 2018 15.41 15.41 15.41 0 -0.22(-1.42%)
Aug 20, 2018 15.63 15.63 15.63 15.63 675 -0.06(-0.40%)
Aug 17, 2018 15.56 15.72 15.54 15.69 8,884 +0.58(+3.82%)
Aug 15, 2018 15.12 15.12 15.12 0 +0.14(+0.95%)
Aug 14, 2018 14.97 14.97 14.97 14.97 224 -0.06(-0.41%)
Aug 10, 2018 15.04 15.04 15.04 0 -0.15(-1.00%)
Aug 06, 2018 15.19 15.19 15.19 0 +0.12(+0.83%)
Aug 03, 2018 14.97 15.06 14.97 15.06 7,534 -0.27(-1.74%)
Jul 30, 2018 15.33 15.33 15.33 0 +0.00(+0.00%)
Jul 27, 2018 15.33 15.33 15.33 15.33 112 +0.00(+0.00%)
Jul 16, 2018 15.33 15.33 15.33 68 -0.07(-0.43%)
Jul 10, 2018 15.40 15.40 15.40 0 +0.18(+1.16%)
Jul 02, 2018 15.22 15.22 15.22 0 +0.04(+0.24%)
Jun 29, 2018 15.12 15.18 15.12 15.18 3,998 +0.04(+0.26%)
Jun 22, 2018 15.14 15.14 15.14 0 -0.03(-0.18%)
Jun 21, 2018 15.17 15.17 15.17 15.17 674 +0.05(+0.35%)
Jun 20, 2018 15.10 15.12 15.10 15.12 1,462 -0.00(-0.02%)
Jun 18, 2018 15.12 15.12 15.12 0 +0.12(+0.79%)
Jun 15, 2018 15.10 15.10 15.00 15.00 224 -0.30(-1.94%)
Jun 12, 2018 15.30 15.30 15.30 0 +0.20(+1.32%)
Jun 11, 2018 15.10 15.10 15.10 15.10 1,089 +0.02(+0.13%)
Jun 07, 2018 15.08 15.08 15.08 0 +0.05(+0.35%)
Jun 01, 2018 15.02 15.02 15.02 0 +0.22(+1.49%)
May 30, 2018 14.80 14.80 14.80 0 +0.16(+1.13%)
May 29, 2018 14.64 14.64 14.64 14.64 113 +0.14(+1.00%)
May 25, 2018 14.49 14.49 14.49 0 -0.36(-2.44%)
May 24, 2018 14.86 14.86 14.86 14.86 226 +0.36(+2.50%)
May 23, 2018 14.33 14.49 14.33 14.49 2,489 +0.46(+3.27%)
May 18, 2018 14.03 14.03 14.03 0 -0.58(-3.98%)
May 15, 2018 14.62 14.62 14.62 0 -0.29(-1.91%)
May 14, 2018 15.04 15.04 14.89 14.90 2,942 -0.35(-2.32%)
May 10, 2018 15.25 15.25 15.25 0 -0.02(-0.12%)
May 09, 2018 15.25 15.28 15.25 15.27 5,889 +0.03(+0.17%)
May 02, 2018 15.25 15.25 15.25 0 -0.18(-1.15%)
Apr 27, 2018 15.42 15.42 15.42 0 +0.04(+0.29%)
Apr 26, 2018 15.25 15.38 15.22 15.38 3,507 +0.34(+2.23%)
Apr 25, 2018 15.02 15.04 15.02 15.04 2,886 +0.04(+0.24%)
Apr 24, 2018 14.93 15.01 14.89 15.01 10,349 +0.38(+2.61%)
Apr 23, 2018 14.58 14.62 14.56 14.62 5,836 +0.12(+0.80%)
Apr 20, 2018 14.45 14.51 14.43 14.51 8,299 -0.16(-1.09%)
Apr 19, 2018 14.67 14.67 14.67 14.67 1,131 +0.09(+0.59%)
Apr 16, 2018 14.58 14.58 14.58 0 +0.12(+0.81%)
Apr 13, 2018 14.37 14.48 14.35 14.47 5,986 -0.16(-1.10%)
Apr 05, 2018 14.63 14.63 14.63 0 -0.18(-1.19%)
Apr 04, 2018 14.72 14.80 14.72 14.80 1,585 +0.13(+0.90%)
Apr 03, 2018 14.56 14.67 14.56 14.67 1,602 +0.15(+1.03%)
Apr 02, 2018 14.50 14.52 14.49 14.52 10,547 -0.20(-1.38%)
Mar 29, 2018 14.72 14.72 14.72 0 +0.16(+1.09%)
Mar 27, 2018 14.57 14.57 14.57 11 +0.11(+0.80%)
Mar 26, 2018 14.41 14.45 14.41 14.45 396 -0.05(-0.37%)
Mar 23, 2018 14.50 14.50 14.50 14.50 763 -0.33(-2.21%)
Mar 22, 2018 14.84 14.84 14.83 14.83 1,250 -0.19(-1.29%)
Mar 20, 2018 15.02 15.02 15.02 276 +0.03(+0.19%)
Mar 19, 2018 15.00 15.00 14.99 15.00 4,695 -0.20(-1.29%)
Mar 16, 2018 15.19 15.19 15.19 15.19 198 +0.30(+2.00%)
Mar 13, 2018 14.89 14.89 14.89 97 +0.18(+1.24%)
Mar 12, 2018 14.71 14.71 14.71 14.71 114 -0.04(-0.30%)
Mar 07, 2018 14.76 14.76 14.76 12 +0.02(+0.12%)
Mar 05, 2018 14.74 14.74 14.74 25 +0.13(+0.92%)
Mar 02, 2018 14.60 14.60 14.60 14.60 119 -0.01(-0.07%)
Mar 01, 2018 14.63 14.63 14.62 14.62 6,159 -0.21(-1.42%)
Feb 28, 2018 14.86 14.86 14.82 14.83 4,267 -0.21(-1.41%)
Feb 26, 2018 15.04 15.04 15.04 7 -0.55(-3.52%)
Feb 22, 2018 15.59 15.59 15.59 0 -0.56(-3.45%)
Feb 16, 2018 16.14 16.14 16.14 0 +0.01(+0.05%)
Feb 14, 2018 16.13 16.13 16.13 0 +0.19(+1.21%)
Feb 13, 2018 15.94 15.94 15.94 15.94 1,480 +0.00(+0.00%)
Feb 09, 2018 15.94 15.94 15.94 0 +0.00(+0.00%)
Feb 07, 2018 15.94 15.94 15.94 1 -0.24(-1.47%)
Feb 05, 2018 16.18 16.18 16.18 0 -0.30(-1.81%)
Feb 02, 2018 16.50 16.50 16.45 16.48 1,622 -0.28(-1.68%)
Feb 01, 2018 17.03 17.03 17.03 16.76 2,855 +0.01(+0.06%)
Jan 29, 2018 16.75 16.75 16.75 2 -0.12(-0.74%)
Jan 24, 2018 16.87 16.87 16.87 0 +0.07(+0.42%)
Jan 23, 2018 16.75 16.80 16.73 16.80 15,936 +0.16(+0.95%)
Jan 22, 2018 16.62 16.69 16.62 16.64 3,102 +0.16(+0.97%)
Jan 19, 2018 16.55 16.55 16.45 16.48 513 +0.01(+0.05%)
Jan 18, 2018 16.47 16.49 16.44 16.48 12,494 -0.12(-0.74%)
Jan 17, 2018 16.60 16.60 16.53 16.60 12,675 +0.02(+0.10%)
Jan 16, 2018 16.59 16.59 16.58 16.58 1,138 -0.11(-0.63%)
Jan 11, 2018 16.69 16.69 16.69 0 -0.09(-0.52%)
Jan 10, 2018 16.78 16.81 16.78 16.78 2,049 -0.24(-1.44%)
Jan 09, 2018 17.02 17.02 17.02 17.02 114 -0.28(-1.63%)
Jan 05, 2018 17.30 17.30 17.30 0 -0.10(-0.56%)
Jan 04, 2018 17.40 17.40 17.40 17.40 1,138 -0.31(-1.74%)
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.