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

Empire State Realty Op LP Se (NY: FISK )

9.500 +0.120 (+1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2020 12.87 12.87 12.87 12.87 111 +0.06(+0.45%)
Dec 31, 2019 12.81 12.84 12.76 12.81 539 +0.13(+1.03%)
Dec 30, 2019 12.74 12.74 12.68 12.68 540 -0.08(-0.60%)
Dec 27, 2019 12.76 12.76 12.76 12.76 107 +0.00(+0.00%)
Dec 26, 2019 12.76 12.76 12.76 12.76 167 -0.03(-0.20%)
Dec 24, 2019 12.78 12.78 12.76 12.78 647 +0.06(+0.44%)
Dec 23, 2019 12.09 12.73 12.09 12.73 6,484 +0.23(+1.82%)
Dec 18, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Dec 16, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Dec 13, 2019 12.50 12.50 12.50 12.50 761 +0.27(+2.18%)
Dec 11, 2019 12.23 12.23 12.23 0 -0.45(-3.55%)
Dec 05, 2019 12.68 12.68 12.68 0 +0.02(+0.15%)
Dec 03, 2019 12.66 12.66 12.66 0 -0.06(-0.43%)
Dec 02, 2019 12.72 12.72 12.72 12.72 998 +0.07(+0.58%)
Nov 27, 2019 12.65 12.65 12.65 0 +0.18(+1.48%)
Nov 25, 2019 12.46 12.46 12.46 0 -0.31(-2.44%)
Nov 22, 2019 12.69 12.79 12.69 12.77 3,262 +0.18(+1.45%)
Nov 21, 2019 12.59 12.59 12.59 12.59 1,087 -0.51(-3.86%)
Nov 18, 2019 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 15, 2019 13.10 13.10 13.10 13.10 434 +0.10(+0.78%)
Nov 14, 2019 12.96 13.00 12.95 13.00 5,946 -0.29(-2.21%)
Nov 07, 2019 13.29 13.29 13.29 0 -0.09(-0.69%)
Nov 05, 2019 13.38 13.38 13.38 0 +0.00(+0.00%)
Nov 04, 2019 13.38 13.38 13.38 13.38 505 +0.17(+1.32%)
Nov 01, 2019 13.21 13.21 13.21 13.21 108 +0.00(+0.00%)
Oct 30, 2019 13.21 13.21 13.21 0 -0.09(-0.69%)
Oct 25, 2019 13.30 13.30 13.30 0 -0.04(-0.28%)
Oct 24, 2019 13.34 13.34 13.34 13.34 1,168 +0.27(+2.04%)
Oct 22, 2019 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 21, 2019 13.05 13.08 13.02 13.07 5,946 +0.47(+3.72%)
Oct 15, 2019 12.60 12.60 12.60 0 -0.09(-0.73%)
Oct 07, 2019 12.69 12.69 12.69 0 +0.00(+0.01%)
Oct 04, 2019 12.64 12.69 12.64 12.69 5,327 +0.00(+0.00%)
Oct 03, 2019 12.75 12.76 12.69 12.69 1,911 -0.06(-0.50%)
Oct 02, 2019 12.61 12.78 12.61 12.76 523 -0.11(-0.86%)
Oct 01, 2019 12.84 12.95 12.84 12.87 13,478 -0.18(-1.41%)
Sep 30, 2019 13.05 13.05 13.05 13.05 141 +0.00(+0.00%)
Sep 27, 2019 13.00 13.05 13.00 13.05 761 +0.13(+0.99%)
Sep 26, 2019 12.92 12.92 131 +0.00(+0.00%)
Sep 25, 2019 12.92 12.97 12.92 12.92 3,227 +0.19(+1.46%)
Sep 24, 2019 12.75 12.81 12.74 12.74 4,680 -0.05(-0.36%)
Sep 23, 2019 12.77 13.06 12.77 12.78 17,061 -0.15(-1.12%)
Sep 20, 2019 12.91 12.94 12.90 12.93 1,522 +0.18(+1.43%)
Sep 18, 2019 12.75 12.75 12.75 0 -0.61(-4.55%)
Sep 16, 2019 13.35 13.35 13.35 0 +0.00(+0.00%)
Sep 13, 2019 13.38 13.38 13.35 13.35 1,957 -0.09(-0.65%)
Sep 12, 2019 13.44 13.45 13.42 13.44 4,106 -0.07(-0.54%)
Sep 11, 2019 12.78 13.56 11.41 13.51 17,906 +0.21(+1.58%)
Sep 10, 2019 13.21 13.30 13.21 13.30 4,912 +0.38(+2.96%)
Sep 09, 2019 12.92 12.92 12.92 12.92 1,752 +0.06(+0.50%)
Sep 06, 2019 12.84 12.88 12.84 12.86 1,533 +0.04(+0.28%)
Sep 05, 2019 12.56 12.82 12.52 12.82 14,900 +0.19(+1.53%)
Aug 29, 2019 12.63 12.63 12.63 0 +0.31(+2.51%)
Aug 28, 2019 12.32 12.32 12.32 12.32 2,190 -0.02(-0.15%)
Aug 26, 2019 12.34 12.34 12.34 0 +0.00(+0.00%)
Aug 23, 2019 12.34 12.34 12.34 12.34 328 +0.12(+0.97%)
Aug 21, 2019 12.22 12.22 12.22 0 +0.00(+0.00%)
Aug 20, 2019 12.22 12.22 18 +0.00(+0.00%)
Aug 19, 2019 12.85 12.85 12.22 12.22 374 +0.16(+1.36%)
Aug 16, 2019 11.98 12.05 11.98 12.05 328 +0.16(+1.38%)
Aug 15, 2019 11.78 11.89 11.78 11.89 657 -0.06(-0.53%)
Aug 14, 2019 11.95 11.95 35 +0.00(+0.00%)
Aug 13, 2019 11.96 11.96 11.94 11.95 3,833 +0.08(+0.69%)
Aug 12, 2019 11.87 11.87 11.87 11.87 219 -0.03(-0.23%)
Aug 09, 2019 11.90 11.90 11.90 11.90 438 -0.16(-1.29%)
Aug 08, 2019 11.96 12.05 11.96 12.05 547 +0.37(+3.13%)
Aug 07, 2019 11.68 11.69 11.68 11.69 438 -0.29(-2.44%)
Aug 06, 2019 11.97 11.98 11.97 11.98 453 +0.09(+0.77%)
Aug 05, 2019 11.97 11.97 11.82 11.89 1,068 -0.44(-3.56%)
Aug 02, 2019 12.41 12.41 12.32 12.33 6,242 -0.69(-5.27%)
Aug 01, 2019 13.01 13.01 13.01 13.01 153 +0.00(+0.00%)
Jul 31, 2019 13.01 13.01 13.01 13.01 74 +0.00(+0.00%)
Jul 30, 2019 12.84 13.01 12.81 13.01 1,971 -0.02(-0.14%)
Jul 26, 2019 13.03 13.03 13.03 0 -0.32(-2.39%)
Jul 24, 2019 13.35 13.35 13.35 0 +0.08(+0.62%)
Jul 22, 2019 13.27 13.27 13.27 0 -0.01(-0.07%)
Jul 19, 2019 13.28 13.28 13.28 13.28 328 -0.05(-0.36%)
Jul 18, 2019 13.31 13.34 13.29 13.32 3,504 +0.08(+0.64%)
Jul 17, 2019 13.26 13.26 13.24 13.24 1,861 -0.68(-4.92%)
Jul 10, 2019 13.93 13.93 13.93 0 +0.10(+0.73%)
Jul 08, 2019 13.82 13.82 13.82 0 +0.01(+0.07%)
Jul 05, 2019 13.83 13.83 13.82 13.82 2,190 +0.25(+1.82%)
Jul 02, 2019 13.57 13.57 13.57 0 +0.00(+0.00%)
Jul 01, 2019 13.59 13.59 13.57 13.57 3,791 +0.38(+2.91%)
Jun 26, 2019 13.19 13.19 13.19 0 -0.91(-6.48%)
Jun 25, 2019 14.10 14.10 14.10 14.10 1 +0.00(+0.00%)
Jun 24, 2019 14.10 14.10 1 +0.00(+0.00%)
Jun 21, 2019 14.09 14.12 14.08 14.10 8,542 +0.31(+2.25%)
Jun 13, 2019 13.79 13.79 13.79 0 -0.06(-0.43%)
Jun 10, 2019 13.85 13.85 13.85 0 -0.13(-0.91%)
Jun 06, 2019 13.97 13.97 13.97 0 +0.20(+1.45%)
Jun 04, 2019 13.77 13.77 13.77 0 -0.40(-2.82%)
May 24, 2019 14.17 14.17 14.17 0 +0.00(+0.00%)
May 23, 2019 14.17 14.17 14.17 3 +0.00(+0.00%)
May 22, 2019 14.17 14.17 14.17 14.17 22 +0.00(+0.00%)
May 16, 2019 14.17 14.17 14.17 0 +0.29(+2.12%)
May 14, 2019 13.88 13.88 13.88 0 +0.00(+0.00%)
May 10, 2019 13.88 13.88 13.88 13.88 5 +0.23(+1.70%)
May 09, 2019 13.66 13.66 13.65 13.65 2,205 -0.42(-3.01%)
May 08, 2019 14.07 14.07 4 +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.