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

Empire State Realty Op LP Se (NY: FISK )

9.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
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%)
Jan 02, 2018 17.71 17.71 17.71 0 -0.21(-1.18%)
Dec 28, 2017 17.92 17.92 17.92 0 +0.18(+1.04%)
Dec 26, 2017 17.73 17.73 17.73 9 +0.04(+0.20%)
Dec 20, 2017 17.70 17.70 17.70 0 -0.27(-1.51%)
Dec 19, 2017 17.97 17.97 17.97 17.97 113 +0.25(+1.41%)
Dec 11, 2017 17.72 17.72 17.72 0 +0.08(+0.46%)
Dec 07, 2017 17.64 17.64 17.64 0 +0.09(+0.53%)
Dec 06, 2017 17.55 17.55 17.55 17.55 1,728 -0.15(-0.84%)
Dec 05, 2017 17.83 17.83 17.69 17.69 4,708 -0.18(-1.03%)
Dec 04, 2017 17.65 17.88 17.65 17.88 7,101 +0.27(+1.56%)
Dec 01, 2017 17.57 17.60 17.57 17.60 833 -0.03(-0.17%)
Nov 30, 2017 17.63 17.63 17.63 17.63 458 -0.05(-0.30%)
Nov 28, 2017 17.69 17.69 17.69 25 -0.26(-1.46%)
Nov 27, 2017 17.95 17.95 17.95 17.95 114 +0.00(+0.00%)
Nov 24, 2017 17.95 17.95 17.95 17.95 114 +0.09(+0.49%)
Nov 22, 2017 17.86 17.86 17.86 17.86 1,922 +0.04(+0.25%)
Nov 21, 2017 17.79 17.82 17.79 17.82 1,693 -0.04(-0.20%)
Nov 16, 2017 17.85 17.85 17.85 0 +0.11(+0.64%)
Nov 15, 2017 17.74 17.74 17.74 17.74 3,361 +0.00(+0.00%)
Nov 14, 2017 17.74 17.74 17.74 17.74 2,975 -0.06(-0.34%)
Nov 09, 2017 17.80 17.80 17.80 0 +0.10(+0.54%)
Nov 07, 2017 17.70 17.70 17.70 0 +0.14(+0.80%)
Nov 06, 2017 17.52 17.56 17.52 17.56 572 +0.09(+0.50%)
Oct 31, 2017 17.48 17.48 17.48 0 -0.13(-0.74%)
Oct 27, 2017 17.61 17.61 17.61 0 -0.17(-0.98%)
Oct 23, 2017 17.78 17.78 17.78 0 +0.04(+0.25%)
Oct 20, 2017 17.83 17.83 17.74 17.74 2,409 -0.28(-1.55%)
Oct 19, 2017 17.97 18.02 17.97 18.02 389 -0.22(-1.20%)
Oct 17, 2017 18.24 18.24 18.24 1 +0.05(+0.29%)
Oct 16, 2017 18.17 18.18 18.17 18.18 1,144 +0.23(+1.27%)
Oct 13, 2017 18.03 18.03 17.96 17.96 5,951 -0.06(-0.34%)
Oct 12, 2017 18.02 18.02 18.02 18.02 1,030 -0.03(-0.14%)
Oct 11, 2017 17.96 18.05 17.96 18.04 10,867 +0.05(+0.29%)
Oct 05, 2017 17.99 17.99 17.99 0 +0.33(+1.88%)
Sep 27, 2017 17.66 17.66 17.66 0 -0.20(-1.13%)
Sep 25, 2017 17.86 17.86 17.86 0 +0.10(+0.54%)
Sep 21, 2017 17.76 17.76 17.76 0 -0.06(-0.34%)
Sep 15, 2017 17.83 17.83 17.83 0 -0.02(-0.10%)
Sep 14, 2017 17.84 17.84 17.84 17.84 1,127 +0.20(+1.11%)
Sep 11, 2017 17.65 71 -0.11(-0.60%)
Sep 07, 2017 17.75 17.75 17.75 0 +0.37(+2.12%)
Aug 25, 2017 17.39 17.39 17.39 0 -0.37(-2.06%)
Aug 23, 2017 17.75 17.75 17.75 0 -0.20(-1.11%)
Aug 16, 2017 17.95 17.95 17.95 0 +0.25(+1.42%)
Aug 15, 2017 17.61 17.70 17.61 17.70 1,449 -0.15(-0.83%)
Aug 09, 2017 17.85 17.85 17.85 0 -0.15(-0.82%)
Aug 07, 2017 17.99 17.99 17.99 0 -0.21(-1.18%)
Aug 04, 2017 18.21 18.21 18.21 18.21 172 +0.09(+0.51%)
Aug 02, 2017 18.12 18.12 18.12 0 +0.00(+0.00%)
Aug 01, 2017 18.09 18.12 18.08 18.12 3,911 +0.24(+1.36%)
Jul 28, 2017 17.87 17.87 17.87 0 -0.12(-0.68%)
Jul 27, 2017 17.56 17.99 17.56 17.99 8,248 +0.61(+3.50%)
Jul 25, 2017 17.39 17.39 17.39 0 +0.01(+0.05%)
Jul 24, 2017 17.34 17.39 17.32 17.38 7,276 +0.03(+0.20%)
Jul 21, 2017 17.54 17.54 17.34 17.34 1,265 -0.32(-1.82%)
Jul 19, 2017 17.66 17.66 17.66 0 -0.22(-1.22%)
Jul 17, 2017 17.88 17.88 17.88 0 +0.78(+4.58%)
Jul 11, 2017 17.10 17.10 17.10 0 -0.69(-3.86%)
Jul 03, 2017 17.79 17.79 17.79 17.79 55 +0.00(+0.00%)
Jun 29, 2017 17.79 17.79 17.79 0 -0.23(-1.30%)
Jun 28, 2017 18.09 18.12 18.02 18.02 2,802 -0.16(-0.86%)
Jun 27, 2017 18.18 18.18 18.18 18.18 1,169 -0.10(-0.52%)
Jun 23, 2017 18.27 18.27 18.27 0 -0.13(-0.71%)
Jun 14, 2017 18.40 16 +0.01(+0.07%)
Jun 02, 2017 18.39 18.39 18.39 0 +0.35(+1.96%)
Jun 01, 2017 18.03 18.04 18.03 18.04 566 -0.02(-0.09%)
May 25, 2017 18.05 18.05 18.05 0 +0.07(+0.38%)
May 24, 2017 17.96 17.98 17.96 17.98 462 +0.29(+1.61%)
May 17, 2017 17.70 17.70 17.70 0 +0.22(+1.24%)
May 16, 2017 17.43 17.48 17.43 17.48 7,030 -0.17(-0.94%)
May 15, 2017 17.77 17.77 17.63 17.65 2,652 -0.13(-0.72%)
May 12, 2017 17.77 17.77 17.77 17.77 4,624 +0.00(+0.02%)
May 11, 2017 17.89 17.92 17.72 17.77 8,319 -0.61(-3.32%)
Apr 26, 2017 18.38 18.38 18.38 0 -0.16(-0.89%)
Apr 19, 2017 18.54 18.54 18.54 0 +0.07(+0.37%)
Apr 17, 2017 18.48 18.48 18.48 0 +0.15(+0.80%)
Apr 13, 2017 18.45 18.46 18.33 18.33 8,709 -0.13(-0.70%)
Apr 12, 2017 18.20 18.46 18.20 18.46 2,948 +0.09(+0.47%)
Apr 11, 2017 18.37 18.37 18.36 18.37 1,271 +0.23(+1.26%)
Apr 10, 2017 18.14 18.14 18.14 18.14 115 -0.11(-0.59%)
Apr 07, 2017 18.24 18.27 18.22 18.25 4,741 +0.13(+0.72%)
Apr 06, 2017 17.87 18.12 17.87 18.12 2,232 +0.03(+0.18%)
Apr 05, 2017 18.09 18.09 18.09 18.09 235 +0.14(+0.78%)
Apr 04, 2017 17.30 17.95 17.30 17.95 2,431 +0.19(+1.09%)
Apr 03, 2017 17.75 17.75 17.75 17.75 181 +0.11(+0.62%)
Mar 30, 2017 17.65 16 +0.16(+0.94%)
Mar 28, 2017 17.48 17.48 17.48 0 -0.43(-2.41%)
Mar 24, 2017 17.91 17.91 17.91 0 +0.15(+0.83%)
Mar 23, 2017 17.68 17.77 17.68 17.77 606 +0.09(+0.49%)
Mar 22, 2017 17.68 17.68 17.68 17.68 578 -0.10(-0.54%)
Mar 21, 2017 17.77 17.77 17.77 17.77 1,272 +0.12(+0.69%)
Mar 20, 2017 17.65 17.65 17.65 17.65 2,401 -0.08(-0.44%)
Mar 17, 2017 17.73 17.73 17.73 17.73 346 +0.10(+0.54%)
Mar 16, 2017 17.62 17.73 17.59 17.64 3,094 +0.21(+1.19%)
Mar 15, 2017 17.58 17.58 17.43 17.43 1,272 -0.09(-0.49%)
Mar 14, 2017 17.33 17.57 17.30 17.52 3,585 +0.03(+0.15%)
Mar 13, 2017 17.49 17.49 17.49 17.49 1,115 -0.39(-2.20%)
Mar 08, 2017 17.88 17.88 17.88 0 -0.17(-0.92%)
Mar 06, 2017 18.05 39 -0.08(-0.46%)
Mar 03, 2017 18.13 18.13 18.12 18.13 3,759 -0.45(-2.41%)
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.