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

Empire State Realty Op LP Se (NY: OGCP )

9.150 -0.100 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 29, 2020 6.674 6.674 6.674 6.674 106 +0.00(+0.00%)
May 28, 2020 6.674 6.674 6.674 6.674 623 -0.12(-1.72%)
May 27, 2020 6.818 6.847 6.762 6.790 7,214 +0.18(+2.69%)
May 22, 2020 6.612 6.612 6.612 0 +0.00(+0.00%)
May 21, 2020 6.828 6.847 6.612 6.612 979 -0.16(-2.35%)
May 20, 2020 6.687 6.772 6.687 6.772 1,396 +0.09(+1.40%)
May 19, 2020 6.669 6.678 6.669 6.678 1,195 +0.59(+9.69%)
May 18, 2020 6.088 6.088 6.088 6.088 59 +0.00(+0.00%)
May 15, 2020 6.088 6.088 6.088 6.088 106 +0.00(+0.00%)
May 14, 2020 6.088 6.088 6.088 6.088 108 -0.50(-7.54%)
May 13, 2020 6.678 6.678 6.584 6.584 253 -0.79(-10.76%)
May 12, 2020 7.378 7.378 2 +0.00(+0.00%)
May 08, 2020 7.378 7.378 7.378 0 +0.00(+0.00%)
May 07, 2020 7.390 7.465 7.240 7.378 12,211 +0.22(+3.11%)
May 06, 2020 7.156 7.156 7.156 7.156 533 -0.40(-5.33%)
May 05, 2020 7.558 7.558 7.558 7.558 363 +0.07(+0.88%)
May 04, 2020 7.493 7.493 7.493 7.493 1 +0.00(+0.00%)
May 01, 2020 7.493 7.493 7.493 7.493 106 +0.00(+0.00%)
Apr 29, 2020 7.493 7.493 7.493 0 +0.00(+0.00%)
Apr 27, 2020 7.493 7.493 7.493 0 -0.31(-3.98%)
Apr 24, 2020 7.803 7.803 7.803 7.803 106 +0.00(+0.00%)
Apr 23, 2020 7.803 7.803 7.803 7.803 1 +0.00(+0.00%)
Apr 22, 2020 7.803 7.803 22 +0.00(+0.00%)
Apr 21, 2020 7.803 7.803 7.803 7.803 24 +0.00(+0.00%)
Apr 20, 2020 7.764 7.803 7.764 7.803 213 -0.49(-5.86%)
Apr 17, 2020 8.289 8.289 8.289 8.289 106 +0.00(+0.00%)
Apr 16, 2020 8.289 8.289 3 +0.00(+0.00%)
Apr 15, 2020 8.289 8.289 37 +0.00(+0.00%)
Apr 14, 2020 8.289 8.289 8.289 8.289 2 +0.00(+0.00%)
Apr 09, 2020 8.289 8.289 8.289 0 +0.00(+0.00%)
Apr 07, 2020 8.289 8.289 8.289 0 +0.21(+2.63%)
Apr 06, 2020 8.177 8.561 8.036 8.076 8,855 +0.48(+6.32%)
Apr 03, 2020 7.493 7.596 7.493 7.596 640 +0.02(+0.25%)
Apr 02, 2020 6.556 7.577 6.556 7.577 797 +0.24(+3.20%)
Apr 01, 2020 7.795 7.795 7.305 7.342 571 -0.76(-9.38%)
Mar 31, 2020 8.102 8.102 23 +0.00(+0.00%)
Mar 30, 2020 8.099 8.102 8.099 8.102 989 -0.05(-0.61%)
Mar 27, 2020 8.017 8.151 8.017 8.151 320 +0.75(+10.16%)
Mar 24, 2020 7.399 7.399 7.399 0 +0.47(+6.76%)
Mar 23, 2020 6.940 6.940 6.931 6.931 2,135 -1.12(-13.95%)
Mar 20, 2020 8.055 8.055 8.055 8.055 106 +0.00(+0.00%)
Mar 19, 2020 8.055 8.055 7.034 8.055 13,049 -0.28(-3.37%)
Mar 18, 2020 8.336 8.336 8.336 8.336 3 +0.00(+0.00%)
Mar 17, 2020 8.336 8.336 8.336 8.336 4 +0.00(+0.00%)
Mar 16, 2020 5.741 8.551 5.741 8.336 7,922 -0.28(-3.21%)
Mar 13, 2020 8.612 8.612 8.612 8.612 106 +0.00(+0.00%)
Mar 12, 2020 8.121 8.742 8.121 8.612 10,004 -1.31(-13.21%)
Mar 11, 2020 9.922 9.922 2 +0.00(+0.00%)
Mar 10, 2020 9.890 9.922 9.890 9.922 1,160 -1.40(-12.39%)
Mar 09, 2020 11.33 11.33 11.33 11.33 174 +0.00(+0.00%)
Mar 05, 2020 11.33 11.33 11.33 0 +0.00(+0.00%)
Mar 04, 2020 11.33 11.33 11.33 11.33 227 +0.06(+0.58%)
Mar 03, 2020 11.08 11.40 11.08 11.26 3,089 +0.19(+1.67%)
Mar 02, 2020 10.93 11.11 9.834 11.08 6,858 -0.13(-1.16%)
Feb 28, 2020 11.20 11.20 11.20 11.20 107 +0.00(+0.00%)
Feb 27, 2020 11.39 11.39 11.13 11.20 3,790 -0.83(-6.92%)
Feb 26, 2020 12.04 12.04 12.04 12.04 1 +0.00(+0.00%)
Feb 25, 2020 12.04 12.04 12.04 12.04 420 -0.17(-1.41%)
Feb 24, 2020 12.15 12.21 12.15 12.21 320 -0.38(-3.05%)
Feb 21, 2020 12.54 12.65 12.54 12.59 12,850 -0.03(-0.22%)
Feb 20, 2020 12.62 12.62 12.61 12.62 1,079 +0.06(+0.44%)
Feb 19, 2020 12.57 12.57 12.57 12.57 103 +0.00(+0.00%)
Feb 18, 2020 12.57 12.57 12.57 12.57 199 +0.00(+0.00%)
Feb 14, 2020 12.57 12.57 12.57 12.57 107 +0.00(+0.00%)
Feb 13, 2020 12.57 12.57 12.57 12.57 1,340 -0.04(-0.35%)
Feb 12, 2020 12.61 12.61 12.61 12.61 93 +0.00(+0.00%)
Feb 11, 2020 12.53 12.61 12.53 12.61 935 +0.15(+1.17%)
Feb 10, 2020 12.44 12.46 12.44 12.46 682 -0.19(-1.54%)
Feb 07, 2020 12.66 12.66 12.66 12.66 107 +0.00(+0.00%)
Feb 06, 2020 12.66 12.66 12.66 12.66 539 -0.08(-0.65%)
Feb 05, 2020 12.76 12.76 12.74 12.74 11,200 +0.04(+0.29%)
Feb 04, 2020 12.71 12.71 12.71 12.71 1,205 +0.08(+0.66%)
Feb 03, 2020 12.43 12.62 12.43 12.62 1,673 +0.13(+1.04%)
Jan 31, 2020 12.54 12.58 12.48 12.49 539 -0.11(-0.84%)
Jan 30, 2020 12.58 12.60 12.58 12.60 539 -0.19(-1.49%)
Jan 29, 2020 12.79 12.79 12.79 12.79 215 -0.03(-0.22%)
Jan 28, 2020 12.82 12.94 12.82 12.82 13,553 -0.08(-0.61%)
Jan 27, 2020 12.89 12.90 12.86 12.89 1,272 -0.15(-1.17%)
Jan 24, 2020 13.06 13.06 12.99 13.05 5,291 +0.15(+1.18%)
Jan 22, 2020 12.89 12.89 12.89 0 -0.07(-0.54%)
Jan 21, 2020 12.96 12.96 12.96 12.96 2,053 -0.05(-0.37%)
Jan 17, 2020 13.00 13.03 12.99 13.01 2,807 +0.14(+1.09%)
Jan 16, 2020 12.88 12.93 12.84 12.87 23,297 +0.11(+0.87%)
Jan 15, 2020 12.76 12.76 12.76 12.76 5,770 -0.03(-0.22%)
Jan 14, 2020 12.79 12.79 12.79 12.79 215 -0.03(-0.21%)
Jan 13, 2020 12.82 12.82 12.82 12.82 7 +0.00(+0.00%)
Jan 10, 2020 12.83 12.83 12.79 12.82 15,874 -0.00(-0.02%)
Jan 09, 2020 12.80 12.83 12.78 12.82 11,458 +0.06(+0.46%)
Jan 08, 2020 12.66 12.76 12.66 12.76 5,939 +0.04(+0.28%)
Jan 07, 2020 12.72 12.73 12.72 12.72 1,673 -0.10(-0.77%)
Jan 06, 2020 12.74 12.83 12.70 12.82 12,322 +0.18(+1.45%)
Jan 03, 2020 12.64 12.64 12.64 12.64 323 +0.18(+1.41%)
Jan 02, 2020 12.46 12.46 12.46 12.46 205 -0.37(-2.91%)
Dec 31, 2019 11.43 12.86 11.43 12.84 5,399 +0.15(+1.18%)
Dec 30, 2019 12.73 12.73 12.65 12.69 4,938 +0.01(+0.09%)
Dec 27, 2019 12.81 12.81 12.67 12.68 3,779 +0.03(+0.22%)
Dec 24, 2019 12.65 12.65 12.65 0 -0.01(-0.07%)
Dec 23, 2019 12.66 12.66 12.66 12.66 323 +0.06(+0.48%)
Dec 20, 2019 12.60 12.60 12.60 12.60 107 +0.00(+0.00%)
Dec 19, 2019 12.60 12.60 12.60 12.60 597 -0.02(-0.14%)
Dec 18, 2019 12.62 12.62 12.62 12.62 217 +0.10(+0.82%)
Dec 17, 2019 12.46 12.51 12.46 12.51 1,414 -0.01(-0.10%)
Dec 16, 2019 12.47 12.56 12.33 12.53 36,589 +0.10(+0.81%)
Dec 13, 2019 12.42 12.42 12.42 12.42 4,461 -0.12(-0.94%)
Dec 12, 2019 12.58 12.58 12.48 12.54 654 -0.14(-1.09%)
Dec 11, 2019 12.77 12.83 12.65 12.68 6,465 -0.13(-1.02%)
Dec 10, 2019 12.88 12.90 11.84 12.81 8,706 +0.04(+0.29%)
Dec 06, 2019 12.77 12.77 12.77 0 -0.02(-0.14%)
Dec 04, 2019 12.79 12.79 12.79 0 +0.20(+1.59%)
Dec 03, 2019 12.59 12.59 12.59 12.59 217 -0.12(-0.96%)
Dec 02, 2019 12.68 12.74 12.68 12.71 1,900 -0.06(-0.49%)
Nov 29, 2019 12.75 12.78 12.75 12.77 652 +0.07(+0.51%)
Nov 27, 2019 12.56 12.71 12.56 12.71 870 +0.13(+1.01%)
Nov 26, 2019 12.58 12.58 12.58 12.58 298 +0.08(+0.60%)
Nov 25, 2019 12.64 12.64 12.51 12.51 462 -0.11(-0.87%)
Nov 22, 2019 12.63 12.64 12.62 12.62 17,737 -0.02(-0.15%)
Nov 21, 2019 12.49 12.64 12.49 12.64 3,482 +0.01(+0.07%)
Nov 20, 2019 12.74 12.75 12.63 12.63 7,510 -0.31(-2.42%)
Nov 19, 2019 11.81 12.94 11.81 12.94 223 -0.17(-1.33%)
Nov 18, 2019 13.11 13.11 13.11 13.11 115 +0.01(+0.07%)
Nov 15, 2019 13.10 13.10 13.10 13.10 217 -0.17(-1.25%)
Nov 13, 2019 13.27 13.27 13.27 0 +0.00(+0.00%)
Nov 12, 2019 13.27 13.27 13.27 13.27 76 +0.00(+0.00%)
Nov 11, 2019 13.27 13.27 13.27 13.27 435 +0.06(+0.42%)
Nov 08, 2019 13.22 13.29 13.21 13.21 2,938 -0.25(-1.84%)
Nov 07, 2019 13.46 13.46 13.46 13.46 1 +0.00(+0.00%)
Nov 06, 2019 13.39 13.46 13.37 13.46 11,863 +0.02(+0.14%)
Nov 05, 2019 13.40 13.45 13.36 13.44 9,097 -0.03(-0.20%)
Nov 04, 2019 13.48 13.48 13.47 13.47 1,654 +0.24(+1.81%)
Oct 31, 2019 13.23 13.23 13.23 0 -0.08(-0.62%)
Oct 30, 2019 13.31 13.32 13.31 13.32 430 +0.21(+1.63%)
Oct 29, 2019 13.09 13.10 13.09 13.10 1,632 +0.04(+0.34%)
Oct 28, 2019 12.20 13.27 12.20 13.06 1,063 -0.25(-1.86%)
Oct 25, 2019 13.27 13.37 13.27 13.31 4,135 +0.06(+0.42%)
Oct 24, 2019 13.29 13.37 13.25 13.25 4,931 +0.09(+0.70%)
Oct 23, 2019 13.02 13.16 13.02 13.16 6,746 +0.06(+0.49%)
Oct 22, 2019 13.09 13.09 13.09 13.09 4,788 +0.35(+2.74%)
Oct 17, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 16, 2019 12.64 12.75 12.62 12.75 9,181 +0.23(+1.84%)
Oct 15, 2019 12.59 12.59 12.52 12.52 8,608 -0.11(-0.87%)
Oct 11, 2019 12.63 12.63 12.63 0 +0.18(+1.48%)
Oct 10, 2019 12.44 12.44 12.44 12.44 161 -0.12(-0.95%)
Oct 09, 2019 12.56 12.56 12.56 12.56 1,088 -0.06(-0.44%)
Oct 07, 2019 12.62 12.62 12.62 0 -0.17(-1.29%)
Oct 02, 2019 12.78 12.78 12.78 0 +0.00(+0.00%)
Oct 01, 2019 12.82 12.87 12.76 12.78 3,502 -0.16(-1.24%)
Sep 30, 2019 12.94 12.94 131 +0.00(+0.00%)
Sep 27, 2019 12.94 12.94 12.94 12.94 326 -0.02(-0.14%)
Sep 26, 2019 12.96 12.96 12.96 12.96 163 +0.14(+1.11%)
Sep 24, 2019 12.82 12.82 12.82 0 +0.00(+0.00%)
Sep 23, 2019 12.75 12.82 12.75 12.82 7,943 +0.03(+0.22%)
Sep 20, 2019 12.84 12.86 12.78 12.79 22,199 +0.06(+0.51%)
Sep 17, 2019 12.73 12.73 12.73 0 -0.32(-2.46%)
Sep 16, 2019 13.05 13.05 13.05 13.05 843 -0.31(-2.31%)
Sep 12, 2019 13.36 13.36 13.36 0 -0.20(-1.48%)
Sep 11, 2019 13.51 13.57 13.51 13.56 4,055 +0.26(+1.99%)
Sep 10, 2019 13.23 13.29 13.20 13.29 8,712 +0.34(+2.63%)
Sep 09, 2019 12.90 12.96 12.90 12.95 1,474 +0.17(+1.33%)
Sep 06, 2019 12.85 12.85 12.78 12.78 9,535 -0.01(-0.07%)
Sep 05, 2019 12.75 12.79 12.72 12.79 1,803 +0.17(+1.37%)
Sep 04, 2019 12.62 12.62 12.62 12.62 98 +0.00(+0.00%)
Sep 03, 2019 12.62 12.62 12.62 12.62 97 +0.00(+0.00%)
Aug 30, 2019 12.62 12.62 12.62 12.62 109 +0.00(+0.00%)
Aug 29, 2019 12.57 12.62 12.57 12.62 1,096 +0.27(+2.22%)
Aug 28, 2019 12.34 12.34 12.34 12.34 383 +0.03(+0.22%)
Aug 27, 2019 12.32 12.32 12.31 12.32 1,895 +0.05(+0.43%)
Aug 26, 2019 12.26 12.26 24 +0.00(+0.00%)
Aug 23, 2019 12.26 12.26 12.26 12.26 219 +0.06(+0.46%)
Aug 22, 2019 12.24 12.24 12.21 12.21 1,271 -0.02(-0.15%)
Aug 21, 2019 12.23 12.23 12.21 12.23 4,365 +0.00(+0.00%)
Aug 19, 2019 12.23 12.23 12.23 0 +0.31(+2.63%)
Aug 16, 2019 11.91 11.91 11.91 11.91 109 +0.00(+0.00%)
Aug 15, 2019 11.91 11.91 11.91 11.91 383 -0.05(-0.46%)
Aug 14, 2019 11.97 11.97 11.97 11.97 170 +0.00(+0.00%)
Aug 09, 2019 11.97 11.97 11.97 11.97 109 +0.00(+0.00%)
Aug 08, 2019 11.97 11.97 11.97 0 +0.00(+0.00%)
Aug 07, 2019 11.69 12.03 11.69 11.97 3,146 +0.01(+0.11%)
Aug 05, 2019 11.95 11.95 11.95 0 -0.79(-6.20%)
Aug 02, 2019 12.75 12.75 12.75 12.75 109 +0.00(+0.00%)
Aug 01, 2019 12.75 12.75 305 +0.00(+0.00%)
Jul 31, 2019 12.74 12.75 12.74 12.75 413 -0.05(-0.36%)
Jul 30, 2019 12.75 12.79 12.75 12.79 897 -0.08(-0.61%)
Jul 29, 2019 12.87 12.87 12.84 12.87 2,617 -0.12(-0.96%)
Jul 26, 2019 12.95 12.99 12.95 12.99 1,205 +0.04(+0.30%)
Jul 25, 2019 12.96 12.96 12.96 12.96 144 -0.34(-2.54%)
Jul 24, 2019 13.30 13.30 13.29 13.29 557 +0.06(+0.48%)
Jul 23, 2019 13.23 13.23 13.23 13.23 194 +0.00(+0.00%)
Jul 22, 2019 13.23 13.23 13.23 13.23 530 -0.03(-0.23%)
Jul 19, 2019 13.26 13.27 13.25 13.26 2,192 -0.02(-0.18%)
Jul 18, 2019 13.35 13.38 13.28 13.28 9,550 -0.05(-0.41%)
Jul 17, 2019 13.39 13.39 13.34 13.34 548 -0.08(-0.61%)
Jul 16, 2019 13.49 13.52 13.41 13.42 2,302 -0.11(-0.81%)
Jul 15, 2019 13.48 13.57 13.48 13.53 7,811 -0.38(-2.71%)
Jul 10, 2019 13.91 13.91 13.91 0 +0.11(+0.81%)
Jul 09, 2019 13.79 13.79 13.79 13.79 7,508 -0.07(-0.50%)
Jul 08, 2019 13.79 13.86 13.79 13.86 4,386 +0.07(+0.50%)
Jul 05, 2019 13.69 13.83 13.69 13.79 5,261 +0.19(+1.38%)
Jul 03, 2019 13.61 13.61 13.61 13.61 109 +0.00(+0.00%)
Jul 02, 2019 13.62 13.62 13.60 13.61 2,197 +0.08(+0.57%)
Jul 01, 2019 13.52 13.55 13.50 13.53 11,424 +0.31(+2.35%)
Jun 28, 2019 13.14 13.22 13.14 13.22 2,082 +0.05(+0.35%)
Jun 27, 2019 13.26 13.26 13.13 13.17 2,149 -0.95(-6.72%)
Jun 26, 2019 14.12 14.12 163 +0.00(+0.00%)
Jun 21, 2019 14.12 14.12 14.12 0 -0.15(-1.02%)
Jun 20, 2019 14.39 14.39 14.27 14.27 4,274 -0.16(-1.08%)
Jun 19, 2019 14.14 14.42 14.14 14.42 8,330 +0.28(+2.00%)
Jun 18, 2019 14.14 14.14 14.14 14.14 2,192 +0.34(+2.45%)
Jun 14, 2019 13.80 13.80 13.80 0 +0.00(+0.03%)
Jun 12, 2019 13.80 13.80 13.80 0 +0.09(+0.66%)
Jun 11, 2019 13.77 13.77 13.65 13.71 20,742 -0.16(-1.16%)
Jun 10, 2019 13.84 13.87 13.84 13.87 1,103 -0.05(-0.35%)
Jun 07, 2019 13.99 14.09 13.87 13.92 1,214 -0.10(-0.71%)
Jun 06, 2019 14.00 14.02 14.00 14.02 969 -0.03(-0.19%)
Jun 05, 2019 14.04 14.04 14.04 14.04 110 +0.21(+1.51%)
Jun 04, 2019 13.84 13.84 13.84 13.84 216 +0.00(+0.00%)
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.