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, 2020 8.749 8.749 8.749 7,106 +0.04(+0.44%)
Dec 30, 2020 8.977 8.977 8.701 8.711 7,106 -0.10(-1.19%)
Dec 29, 2020 8.844 9.148 8.815 8.815 1,891 -0.26(-2.83%)
Dec 28, 2020 8.949 9.091 8.949 9.072 15,567 +0.20(+2.25%)
Dec 24, 2020 8.891 8.891 8.872 8.872 4,201 -0.06(-0.64%)
Dec 23, 2020 8.949 8.996 8.891 8.930 5,307 +0.09(+0.97%)
Dec 22, 2020 8.806 8.863 8.749 8.844 6,647 +0.05(+0.54%)
Dec 21, 2020 8.682 8.796 8.615 8.796 10,746 -0.35(-3.85%)
Dec 18, 2020 9.437 9.437 9.148 9.148 3,886 -0.14(-1.54%)
Dec 17, 2020 9.253 9.434 9.253 9.291 9,139 -0.01(-0.10%)
Dec 16, 2020 9.415 9.510 9.110 9.301 16,633 -0.02(-0.20%)
Dec 15, 2020 8.949 9.406 8.949 9.320 14,894 -0.08(-0.81%)
Dec 14, 2020 9.377 9.396 9.244 9.396 4,418 -0.04(-0.41%)
Dec 11, 2020 9.434 9.434 9.434 9.434 105 +0.00(+0.00%)
Dec 10, 2020 9.139 9.434 9.063 9.434 5,945 +0.42(+4.65%)
Dec 09, 2020 9.015 9.015 9.015 9.015 347 -0.19(-2.07%)
Dec 08, 2020 9.206 9.206 9.206 9.206 34 +0.00(+0.00%)
Dec 07, 2020 9.406 9.415 9.206 9.206 7,521 -0.37(-3.84%)
Dec 04, 2020 9.634 9.643 9.548 9.573 525 +0.77(+8.71%)
Dec 03, 2020 8.806 8.806 8.806 8.806 25 +0.00(+0.00%)
Dec 02, 2020 8.806 8.806 8.806 8.806 262 +0.00(+0.00%)
Dec 01, 2020 8.844 8.865 8.730 8.806 2,460 -0.05(-0.59%)
Nov 30, 2020 8.858 8.858 8.858 8.858 264 -0.38(-4.07%)
Nov 27, 2020 9.120 9.234 9.101 9.234 735 +0.01(+0.10%)
Nov 25, 2020 8.568 9.529 8.520 9.225 16,071 -0.12(-1.32%)
Nov 24, 2020 9.156 9.577 9.156 9.348 4,212 +0.56(+6.41%)
Nov 23, 2020 8.596 8.785 8.596 8.785 927 +0.69(+8.51%)
Nov 20, 2020 8.120 8.120 8.097 8.097 210 +0.05(+0.65%)
Nov 19, 2020 8.044 8.044 8.044 8.044 74 +0.00(+0.00%)
Nov 18, 2020 8.358 8.358 8.006 8.044 1,926 -0.38(-4.52%)
Nov 17, 2020 8.168 8.425 8.158 8.425 4,200 +0.69(+8.86%)
Nov 16, 2020 7.740 7.740 7.568 7.740 3,122 +0.48(+6.55%)
Nov 13, 2020 7.264 7.273 7.264 7.264 7,248 +0.63(+9.47%)
Nov 12, 2020 6.730 6.740 6.635 6.635 512 -0.11(-1.69%)
Nov 11, 2020 6.882 6.882 6.750 6.750 778 -0.42(-5.84%)
Nov 10, 2020 6.978 7.325 6.978 7.168 5,700 -0.03(-0.45%)
Nov 09, 2020 6.169 7.259 6.169 7.201 6,930 +2.13(+41.92%)
Nov 06, 2020 5.319 5.319 5.074 5.074 24,580 -0.22(-4.10%)
Nov 05, 2020 5.437 5.437 5.274 5.291 2,028 -0.14(-2.50%)
Nov 04, 2020 5.426 5.426 5.426 5.426 71 +0.00(+0.00%)
Nov 03, 2020 5.445 5.445 5.426 5.426 862 +0.06(+1.15%)
Nov 02, 2020 5.388 5.388 5.364 5.364 282 +0.38(+7.54%)
Oct 30, 2020 5.141 5.150 4.941 4.988 31,198 -0.16(-3.14%)
Oct 29, 2020 5.226 5.230 5.150 5.150 220 -0.10(-1.97%)
Oct 28, 2020 5.255 5.255 5.198 5.253 1,187 -0.39(-6.94%)
Oct 27, 2020 5.645 5.645 5.645 5.645 716 -0.19(-3.24%)
Oct 26, 2020 5.834 5.834 5.834 5.834 73 +0.00(+0.00%)
Oct 23, 2020 5.826 5.834 5.826 5.834 1,575 -0.24(-3.94%)
Oct 22, 2020 6.074 6.074 15 +0.00(+0.00%)
Oct 21, 2020 6.074 6.074 6.074 6.074 16 +0.00(+0.00%)
Oct 20, 2020 6.074 6.074 6.074 6.074 10 +0.00(+0.00%)
Oct 19, 2020 6.074 6.074 9 +0.00(+0.00%)
Oct 16, 2020 6.074 6.074 6.074 6.074 315 +0.12(+2.08%)
Oct 15, 2020 5.950 5.950 94 +0.00(+0.00%)
Oct 14, 2020 5.950 5.950 5.950 5.950 772 -0.33(-5.30%)
Oct 13, 2020 6.283 6.283 6.283 6.283 2,550 +0.00(+0.00%)
Oct 12, 2020 6.283 6.283 164 +0.00(+0.00%)
Oct 09, 2020 6.283 6.283 6.283 6.283 105 +0.00(+0.00%)
Oct 08, 2020 6.283 6.283 6.283 6.283 19 +0.00(+0.00%)
Oct 07, 2020 6.283 6.283 9 +0.00(+0.00%)
Oct 06, 2020 6.283 6.283 6.283 6.283 326 +0.10(+1.54%)
Oct 05, 2020 6.188 6.188 6.169 6.188 11,920 +0.10(+1.72%)
Oct 02, 2020 6.007 6.083 5.978 6.083 6,197 +0.12(+2.08%)
Oct 01, 2020 6.007 6.007 5.959 5.959 538 +0.27(+4.68%)
Sep 30, 2020 5.693 5.693 14 +0.00(+0.00%)
Sep 29, 2020 5.721 5.721 5.693 5.693 6,832 +0.01(+0.17%)
Sep 28, 2020 5.683 5.683 5.683 5.683 33 +0.00(+0.00%)
Sep 25, 2020 5.712 5.712 5.674 5.683 4,201 +0.01(+0.17%)
Sep 24, 2020 5.674 5.674 5.674 5.674 25 +0.00(+0.00%)
Sep 23, 2020 5.674 5.674 5.674 5.674 57 +0.00(+0.00%)
Sep 22, 2020 5.769 5.804 5.674 5.674 2,470 -0.09(-1.54%)
Sep 21, 2020 5.834 5.834 5.636 5.762 10,486 -0.27(-4.53%)
Sep 18, 2020 6.036 6.036 6.036 6.036 105 -0.16(-2.61%)
Sep 17, 2020 6.197 6.197 6.197 6.197 146 +0.00(+0.00%)
Sep 16, 2020 6.197 6.197 6.197 6.197 307 +0.08(+1.35%)
Sep 15, 2020 6.131 6.131 6.078 6.115 842 +0.27(+4.62%)
Sep 14, 2020 5.845 5.845 5.845 5.845 387 -0.50(-7.95%)
Sep 11, 2020 6.350 6.350 6.350 6.350 105 +0.00(+0.00%)
Sep 10, 2020 6.350 6.350 6.350 6.350 453 +0.00(+0.00%)
Sep 09, 2020 6.350 6.350 27 +0.00(+0.00%)
Sep 08, 2020 6.350 6.350 25 +0.00(+0.00%)
Sep 04, 2020 6.350 6.350 6.350 6.350 105 +0.00(+0.00%)
Sep 03, 2020 6.350 6.350 6.350 6.350 178 +0.27(+4.38%)
Sep 02, 2020 6.083 6.083 6.083 6.083 170 +0.15(+2.49%)
Sep 01, 2020 5.936 5.936 5.936 5.936 108 +0.06(+1.05%)
Aug 31, 2020 5.874 5.874 5.874 5.874 1,681 +0.07(+1.15%)
Aug 28, 2020 5.807 5.807 5.778 5.807 3,256 -0.01(-0.16%)
Aug 27, 2020 5.817 5.817 5.817 5.817 14 +0.00(+0.00%)
Aug 26, 2020 5.817 5.817 5.817 5.817 2 +0.00(+0.00%)
Aug 25, 2020 5.817 5.817 5 +0.00(+0.00%)
Aug 24, 2020 5.817 5.817 5.817 5.817 5 +0.00(+0.00%)
Aug 21, 2020 5.817 5.817 5.817 5.817 105 +0.00(+0.00%)
Aug 20, 2020 5.845 5.931 5.807 5.817 11,617 -0.54(-8.53%)
Aug 19, 2020 6.359 6.359 6.359 6.359 114 +0.00(+0.00%)
Aug 17, 2020 6.359 6.359 6.359 0 +0.00(+0.00%)
Aug 14, 2020 6.359 6.359 6.359 6.359 105 +0.00(+0.00%)
Aug 13, 2020 6.369 6.369 6.045 6.359 13,165 -0.23(-3.47%)
Aug 12, 2020 6.588 6.588 35 +0.00(+0.00%)
Aug 11, 2020 6.683 6.683 6.588 6.588 497 +0.35(+5.69%)
Aug 10, 2020 6.233 6.233 6.233 6.233 105 +0.00(+0.00%)
Aug 07, 2020 6.233 6.233 6.233 6.233 105 +0.00(+0.00%)
Aug 06, 2020 6.150 6.233 6.150 6.233 973 -0.06(-0.95%)
Aug 05, 2020 6.293 6.293 6.293 6.293 179 +0.30(+4.92%)
Aug 04, 2020 5.997 5.997 26 +0.00(+0.00%)
Aug 03, 2020 5.997 5.997 5.997 5.997 237 -0.29(-4.55%)
Jul 31, 2020 6.283 6.283 6.283 6.283 105 +0.00(+0.00%)
Jul 30, 2020 6.283 6.283 8 +0.00(+0.00%)
Jul 29, 2020 6.283 6.283 6.283 6.283 13 +0.00(+0.00%)
Jul 28, 2020 6.283 6.283 9 +0.00(+0.00%)
Jul 27, 2020 6.283 6.283 6.283 6.283 9 +0.00(+0.00%)
Jul 23, 2020 6.283 6.283 6.283 0 +0.00(+0.00%)
Jul 22, 2020 6.283 6.283 6.283 6.283 56 +0.00(+0.00%)
Jul 21, 2020 6.283 6.283 28 +0.00(+0.00%)
Jul 20, 2020 6.383 6.383 6.283 6.283 697 -0.05(-0.75%)
Jul 17, 2020 6.331 6.331 6.331 6.331 210 -0.19(-2.92%)
Jul 16, 2020 6.521 6.521 6.521 6.521 119 -0.08(-1.15%)
Jul 15, 2020 6.597 6.597 6.597 6.597 315 +0.27(+4.21%)
Jul 14, 2020 6.093 6.331 6.093 6.331 1,687 +0.19(+3.10%)
Jul 13, 2020 6.140 6.140 44 +0.00(+0.00%)
Jul 10, 2020 6.140 6.140 6.140 6.140 105 +0.00(+0.00%)
Jul 09, 2020 6.135 6.140 6.135 6.140 225 -0.20(-3.15%)
Jul 08, 2020 6.340 6.340 13 +0.00(+0.00%)
Jul 07, 2020 6.340 6.340 6.340 6.340 55 +0.00(+0.00%)
Jul 06, 2020 6.340 6.340 163 +0.00(+0.00%)
Jul 02, 2020 6.340 6.340 6.340 6.340 105 +0.00(+0.00%)
Jul 01, 2020 6.340 6.340 6.340 6.340 227 +0.00(+0.00%)
Jun 30, 2020 6.340 6.340 2 +0.00(+0.00%)
Jun 29, 2020 6.340 6.340 6.340 6.340 31 +0.00(+0.00%)
Jun 26, 2020 6.340 6.340 6.340 6.340 210 +0.08(+1.22%)
Jun 25, 2020 6.140 6.274 6.055 6.264 19,514 +0.28(+4.61%)
Jun 24, 2020 6.354 6.354 5.988 5.988 5,576 -0.51(-7.79%)
Jun 23, 2020 6.435 6.494 6.435 6.494 429 -0.27(-4.06%)
Jun 22, 2020 6.521 6.769 6.521 6.769 1,242 +0.33(+5.19%)
Jun 19, 2020 6.150 6.435 6.150 6.435 1,365 -0.01(-0.08%)
Jun 18, 2020 6.440 6.440 6.440 6.440 19 +0.00(+0.00%)
Jun 17, 2020 6.440 6.440 10 +0.00(+0.00%)
Jun 16, 2020 6.440 6.440 6.440 6.440 5 +0.00(+0.00%)
Jun 15, 2020 6.449 6.449 6.440 6.440 1,602 -0.31(-4.58%)
Jun 12, 2020 6.749 6.749 6.749 6.749 106 +0.00(+0.00%)
Jun 11, 2020 6.768 6.768 6.749 6.749 264 -0.75(-10.00%)
Jun 10, 2020 7.499 7.499 7.499 7.499 11 +0.00(+0.00%)
Jun 09, 2020 7.499 7.499 7.499 7.499 586 -0.03(-0.38%)
Jun 08, 2020 7.528 7.528 7.528 7.528 167 +0.00(+0.00%)
Jun 05, 2020 7.528 7.528 7.528 7.528 106 +0.27(+3.75%)
Jun 04, 2020 7.256 7.256 7.256 7.256 208 +0.02(+0.26%)
Jun 03, 2020 7.237 7.237 7.237 7.237 357 +0.39(+5.75%)
Jun 02, 2020 6.656 6.843 6.656 6.843 753 +0.37(+5.80%)
Jun 01, 2020 6.496 6.656 6.346 6.468 2,963 -0.46(-6.71%)
May 29, 2020 6.933 6.933 6.933 6.933 106 +0.00(+0.00%)
May 28, 2020 6.933 6.933 6.933 6.933 3 +0.00(+0.00%)
May 27, 2020 6.843 6.933 6.843 6.933 635 +0.77(+12.57%)
May 26, 2020 6.159 6.159 6.159 6.159 141 +0.00(+0.00%)
May 22, 2020 6.159 6.159 6.159 6.159 213 -0.60(-8.81%)
May 21, 2020 6.754 6.754 6.754 6.754 108 -0.10(-1.44%)
May 20, 2020 6.853 6.853 6.853 6.853 26 +0.00(+0.00%)
May 19, 2020 6.853 6.853 6.853 6.853 1 +0.00(+0.00%)
May 18, 2020 6.853 6.853 6.853 6.853 1,628 +0.58(+9.27%)
May 15, 2020 6.178 6.271 6.178 6.271 5,013 +0.15(+2.53%)
May 14, 2020 6.117 6.117 6.117 6.117 117 -0.21(-3.33%)
May 13, 2020 6.571 6.571 6.328 6.328 446 -0.93(-12.79%)
May 12, 2020 7.256 7.256 7.256 7.256 141 +0.00(+0.00%)
May 11, 2020 7.565 7.940 7.256 7.256 1,536 -0.47(-6.13%)
May 08, 2020 7.256 7.730 7.256 7.730 1,706 -0.33(-4.12%)
May 07, 2020 8.062 8.062 10 +0.00(+0.00%)
May 06, 2020 8.062 8.062 11 +0.00(+0.00%)
May 05, 2020 8.062 8.062 8.062 8.062 7 +0.00(+0.00%)
May 04, 2020 8.062 8.062 8.062 8.062 9 +0.00(+0.00%)
May 01, 2020 8.062 8.062 8.062 8.062 106 +0.00(+0.00%)
Apr 30, 2020 8.062 8.062 8.062 8.062 4 +0.00(+0.00%)
Apr 29, 2020 8.062 8.062 8.062 8.062 4,877 +0.56(+7.43%)
Apr 28, 2020 7.504 7.504 112 +0.00(+0.00%)
Apr 27, 2020 7.504 7.504 7.504 7.504 730 +0.18(+2.50%)
Apr 24, 2020 7.321 7.321 7.321 7.321 106 +0.00(+0.00%)
Apr 23, 2020 7.340 7.340 7.321 7.321 2,136 -0.08(-1.14%)
Apr 22, 2020 7.424 7.424 7.406 7.406 2,193 -0.13(-1.78%)
Apr 21, 2020 7.668 7.678 7.540 7.540 614 -0.96(-11.32%)
Apr 20, 2020 8.502 8.502 34 +0.00(+0.00%)
Apr 14, 2020 8.502 8.502 8.502 0 +0.00(+0.00%)
Apr 13, 2020 8.502 8.502 8.502 8.502 1,064 +0.41(+5.10%)
Apr 07, 2020 8.090 8.090 8.090 0 +0.00(+0.00%)
Apr 06, 2020 8.090 8.090 8.090 8.090 666 +0.19(+2.37%)
Apr 02, 2020 7.903 7.903 7.903 0 +0.00(+0.00%)
Apr 01, 2020 7.903 7.903 7.903 7.903 179 -0.21(-2.54%)
Mar 31, 2020 8.287 8.287 8.109 8.109 3,413 +0.02(+0.23%)
Mar 27, 2020 8.090 8.090 8.090 0 -0.14(-1.71%)
Mar 25, 2020 8.231 8.231 8.231 0 +0.83(+11.29%)
Mar 24, 2020 7.556 7.556 7.359 7.396 747 -0.59(-7.40%)
Mar 23, 2020 7.987 7.987 7.987 7.987 2 +0.00(+0.00%)
Mar 20, 2020 7.987 7.987 7.987 7.987 5,013 +0.19(+2.40%)
Mar 19, 2020 7.668 7.799 7.668 7.799 242 +0.82(+11.83%)
Mar 18, 2020 6.974 6.974 6.974 6.974 113 +0.08(+1.22%)
Mar 17, 2020 6.890 6.890 6.890 6.890 87 +0.00(+0.00%)
Mar 16, 2020 6.890 6.890 6.890 6.890 160 -2.17(-23.99%)
Mar 13, 2020 9.065 9.187 9.037 9.065 4,800 +0.45(+5.17%)
Mar 12, 2020 8.620 8.620 7.739 8.620 5,829 -1.39(-13.89%)
Mar 11, 2020 10.01 10.01 10.01 10.01 1 +0.00(+0.00%)
Mar 10, 2020 10.00 10.01 10.00 10.01 1,294 +0.51(+5.37%)
Mar 09, 2020 9.685 9.687 9.027 9.500 8,422 -1.71(-15.29%)
Mar 06, 2020 11.21 11.21 11.21 11.21 107 +0.00(+0.00%)
Mar 03, 2020 11.21 11.21 11.21 0 -0.08(-0.74%)
Mar 02, 2020 11.05 11.30 11.05 11.30 3,344 +0.50(+4.64%)
Feb 28, 2020 10.55 10.80 10.54 10.80 10,357 -0.69(-5.97%)
Feb 27, 2020 11.48 11.48 11.48 11.48 126 -1.26(-9.89%)
Feb 24, 2020 12.74 12.74 12.74 0 +0.00(+0.00%)
Feb 20, 2020 12.74 12.74 12.74 0 +0.42(+3.38%)
Feb 19, 2020 12.33 12.33 12.33 12.33 647 -0.28(-2.21%)
Feb 14, 2020 12.61 12.61 12.61 0 +0.01(+0.07%)
Feb 13, 2020 12.60 12.60 12.60 12.60 431 +0.09(+0.74%)
Feb 12, 2020 12.50 12.50 12.50 12.50 183 +0.06(+0.52%)
Feb 10, 2020 12.44 12.44 12.44 0 +0.06(+0.45%)
Feb 07, 2020 12.38 12.38 12.38 12.38 755 -0.33(-2.63%)
Feb 06, 2020 12.68 12.72 12.68 12.72 441 +0.00(+0.01%)
Feb 05, 2020 12.73 12.73 12.71 12.72 12,879 +0.16(+1.25%)
Feb 04, 2020 12.56 12.56 12.56 12.56 1 +0.00(+0.00%)
Feb 03, 2020 12.56 12.56 12.56 12.56 1 +0.00(+0.00%)
Jan 30, 2020 12.56 12.56 12.56 0 -0.22(-1.74%)
Jan 29, 2020 12.79 12.79 12.78 12.78 2,265 -0.26(-2.00%)
Jan 24, 2020 13.04 13.04 13.04 0 +0.05(+0.37%)
Jan 23, 2020 12.99 12.99 12.99 12.99 1,089 +0.00(+0.00%)
Jan 17, 2020 12.99 12.99 12.99 0 +0.11(+0.86%)
Jan 16, 2020 12.89 12.90 12.84 12.88 10,499 +0.03(+0.22%)
Jan 15, 2020 12.86 12.86 12.86 12.86 1,078 +0.10(+0.80%)
Jan 09, 2020 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 08, 2020 12.75 12.75 12.75 12.75 1,623 +0.01(+0.07%)
Jan 06, 2020 12.74 12.74 12.74 0 -0.02(-0.14%)
Jan 03, 2020 12.74 12.76 12.74 12.76 647 -0.10(-0.81%)
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.