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 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%)
Mar 01, 2017 18.58 206 +0.03(+0.14%)
Feb 24, 2017 18.55 51 +0.06(+0.33%)
Feb 23, 2017 18.49 18.49 18.49 18.49 3,339 +0.46(+2.53%)
Feb 17, 2017 18.04 18.04 18.04 0 +0.23(+1.31%)
Feb 16, 2017 16.87 17.81 16.87 17.81 1,742 +0.11(+0.63%)
Feb 15, 2017 17.69 17.69 17.69 17.69 141 -0.16(-0.90%)
Feb 13, 2017 17.85 17.85 17.85 0 +0.02(+0.09%)
Feb 10, 2017 17.81 17.84 17.81 17.84 1,161 +0.28(+1.61%)
Feb 08, 2017 17.56 17.56 17.56 0 -0.13(-0.73%)
Feb 07, 2017 17.69 17.69 17.69 17.69 116 +0.09(+0.54%)
Feb 06, 2017 17.45 17.59 17.44 17.59 10,094 +0.12(+0.69%)
Feb 03, 2017 17.46 17.47 17.44 17.47 7,372 +0.23(+1.35%)
Feb 01, 2017 17.24 17.24 17.24 0 -0.21(-1.21%)
Jan 30, 2017 17.45 17.45 17.45 0 -0.11(-0.61%)
Jan 27, 2017 17.56 17.56 17.56 17.56 116 -0.22(-1.26%)
Jan 26, 2017 17.64 17.78 17.38 17.78 16,879 +0.40(+2.28%)
Jan 23, 2017 17.38 17.38 17.38 0 +0.07(+0.40%)
Jan 18, 2017 17.32 17.32 17.32 0 +0.08(+0.45%)
Jan 17, 2017 17.21 17.24 17.19 17.24 8,146 +0.20(+1.16%)
Jan 11, 2017 17.04 17.04 17.04 0 +0.00(+0.00%)
Jan 10, 2017 16.93 17.10 16.92 17.04 7,265 -0.02(-0.10%)
Jan 09, 2017 17.22 17.22 17.06 17.06 2,904 -0.09(-0.55%)
Jan 05, 2017 17.15 17.15 17.15 0 -0.11(-0.65%)
Jan 03, 2017 17.26 17.26 17.26 0 +0.07(+0.40%)
Dec 30, 2016 17.19 17.19 17.19 0 +0.19(+1.12%)
Dec 29, 2016 17.00 17.00 17.00 17.00 116 +0.06(+0.35%)
Dec 23, 2016 16.95 16.95 16.95 0 -0.17(-1.01%)
Dec 22, 2016 17.12 17.12 17.12 17.12 313 -0.10(-0.60%)
Dec 21, 2016 17.21 17.37 17.15 17.22 4,252 +0.06(+0.35%)
Dec 20, 2016 17.16 17.16 17.16 17.16 116 +0.05(+0.30%)
Dec 19, 2016 17.21 17.21 17.08 17.11 1,394 +0.01(+0.05%)
Dec 16, 2016 16.78 17.10 16.78 17.10 2,033 -0.11(-0.65%)
Dec 15, 2016 17.21 17.21 17.21 17.21 1,161 +0.00(+0.00%)
Dec 13, 2016 17.21 17.21 17.21 0 -0.28(-1.62%)
Dec 09, 2016 17.50 17.50 17.50 0 +0.06(+0.37%)
Dec 08, 2016 17.43 17.43 17.43 17.43 1,751 +0.45(+2.62%)
Dec 06, 2016 16.99 16.99 16.99 0 -0.11(-0.65%)
Nov 29, 2016 17.10 17.10 17.10 0 -0.03(-0.15%)
Nov 28, 2016 17.12 17.12 17.12 17.12 3,971 +0.18(+1.06%)
Nov 25, 2016 16.94 16.94 16.94 16.94 116 -0.18(-1.05%)
Nov 15, 2016 17.12 17.12 17.12 0 +0.32(+1.88%)
Nov 14, 2016 16.81 16.81 16.81 16.81 1,027 +0.27(+1.60%)
Nov 11, 2016 16.54 16.54 16.54 16.54 2,219 +0.47(+2.93%)
Nov 10, 2016 16.07 16.07 16.07 16.07 467 -0.22(-1.37%)
Nov 09, 2016 16.28 16.29 16.28 16.29 2,129 -0.10(-0.62%)
Nov 07, 2016 16.40 16.40 16.40 0 +0.15(+0.90%)
Nov 04, 2016 16.07 16.25 16.06 16.25 467 -0.02(-0.11%)
Nov 02, 2016 16.27 16.27 16.27 0 -0.20(-1.20%)
Nov 01, 2016 16.46 16.46 16.46 16.46 116 -0.17(-1.03%)
Oct 31, 2016 16.46 16.64 16.46 16.64 15,896 +0.21(+1.25%)
Oct 28, 2016 16.64 16.64 16.33 16.43 3,709 -0.06(-0.36%)
Oct 27, 2016 16.51 16.52 16.49 16.49 467 -0.13(-0.77%)
Oct 26, 2016 17.11 17.11 16.60 16.62 2,219 -0.21(-1.27%)
Oct 25, 2016 17.12 17.12 16.83 16.83 2,022 -0.17(-1.01%)
Oct 24, 2016 17.14 17.14 17.00 17.00 714 -0.04(-0.25%)
Oct 21, 2016 17.35 17.35 17.04 17.05 1,201 -0.09(-0.55%)
Oct 20, 2016 17.30 17.30 17.14 17.14 2,686 -0.25(-1.44%)
Oct 19, 2016 17.26 17.39 17.26 17.39 1,751 +0.07(+0.40%)
Oct 18, 2016 17.29 17.32 17.29 17.32 5,426 +0.08(+0.45%)
Oct 17, 2016 17.29 17.29 17.24 17.24 3,325 -0.06(-0.35%)
Oct 14, 2016 17.30 17.30 17.30 17.30 1,167 +0.17(+1.00%)
Oct 13, 2016 17.12 17.13 17.12 17.13 1,483 +0.29(+1.73%)
Oct 12, 2016 16.87 16.93 16.84 16.84 7,124 +0.09(+0.56%)
Oct 11, 2016 16.75 16.75 16.75 16.75 6,387 -0.03(-0.16%)
Oct 06, 2016 16.81 16.88 16.76 16.77 81 -0.10(-0.60%)
Oct 05, 2016 16.88 16.88 16.88 16.88 233 -0.32(-1.84%)
Oct 04, 2016 17.19 17.19 17.19 17.19 2,335 -0.45(-2.52%)
Oct 03, 2016 17.76 17.76 17.64 17.64 529 -0.43(-2.38%)
Sep 30, 2016 18.03 18.07 18.03 18.07 2,335 -0.43(-2.31%)
Sep 29, 2016 18.49 18.49 18.49 18.49 2,102 +0.16(+0.90%)
Sep 28, 2016 18.30 18.42 18.29 18.33 1,751 +0.08(+0.46%)
Sep 27, 2016 18.29 18.33 18.25 18.25 1,289 -0.25(-1.33%)
Sep 26, 2016 18.46 18.49 18.46 18.49 2,335 +0.07(+0.41%)
Sep 23, 2016 18.37 18.42 18.37 18.42 2,335 +0.29(+1.61%)
Sep 22, 2016 18.15 18.15 18.13 18.13 4,555 +0.51(+2.92%)
Sep 21, 2016 17.61 17.61 17.61 17.61 350 -0.53(-2.90%)
Sep 12, 2016 17.87 18.14 18.14 18.14 3,286 -0.33(-1.81%)
Sep 09, 2016 18.30 18.47 18.29 18.47 1,878 -0.24(-1.27%)
Sep 08, 2016 18.62 18.77 18.61 18.71 2,464 -0.17(-0.91%)
Sep 07, 2016 18.70 18.89 18.70 18.88 2,347 +0.19(+1.03%)
Sep 06, 2016 18.68 18.69 18.68 18.69 1,173 +0.47(+2.60%)
Aug 31, 2016 17.88 18.21 18.21 18.21 1,760 +0.31(+1.76%)
Aug 30, 2016 17.86 17.90 17.86 17.90 957 +0.01(+0.03%)
Aug 29, 2016 17.89 17.91 17.89 17.89 2,115 +0.41(+2.36%)
Aug 24, 2016 17.46 17.48 17.46 17.48 5,884 +0.10(+0.59%)
Aug 23, 2016 17.38 17.38 17.38 17.38 1,173 -0.26(-1.49%)
Aug 18, 2016 17.58 17.64 17.64 17.64 1,995 +0.21(+1.18%)
Aug 17, 2016 17.41 17.44 17.41 17.44 1,173 -0.04(-0.21%)
Aug 16, 2016 17.46 17.47 17.46 17.47 1,291 -0.06(-0.34%)
Aug 12, 2016 17.56 17.53 17.53 17.53 34,274 +0.08(+0.44%)
Aug 11, 2016 17.40 17.47 17.35 17.46 74,769 -0.11(-0.62%)
Aug 10, 2016 17.53 17.58 17.53 17.57 2,312 -0.11(-0.63%)
Aug 04, 2016 17.54 17.68 17.68 17.68 1,291 +0.08(+0.44%)
Aug 03, 2016 17.50 17.60 17.50 17.60 2,112 +0.11(+0.63%)
Aug 02, 2016 17.49 17.49 17.49 17.49 1,173 -0.25(-1.39%)
Jul 29, 2016 17.74 17.74 17.74 17.74 1,173 +0.20(+1.12%)
Jul 28, 2016 17.37 17.54 17.37 17.54 586 +0.23(+1.32%)
Jul 26, 2016 17.33 17.31 17.31 17.31 1,995 -0.17(-0.96%)
Jul 25, 2016 17.27 17.48 17.27 17.48 2,474 +0.52(+3.06%)
Jul 21, 2016 16.74 16.96 16.96 16.96 3,051 +0.25(+1.48%)
Jul 19, 2016 13.26 16.72 16.72 16.72 8,920 +0.15(+0.91%)
Jul 18, 2016 16.55 16.57 16.55 16.57 1,383 +0.15(+0.89%)
Jul 12, 2016 16.43 16.42 16.42 16.42 1,525 -0.01(-0.04%)
Jul 11, 2016 16.43 16.45 16.42 16.43 16,097 +0.22(+1.37%)
Jul 01, 2016 16.23 16.23 16.20 16.20 1 +0.20(+1.22%)
Jun 30, 2016 16.01 16.01 16.01 16.01 117 +0.08(+0.48%)
Jun 29, 2016 16.02 16.02 15.93 15.93 440 +0.12(+0.75%)
Jun 28, 2016 15.81 15.81 15.81 15.81 117 +0.18(+1.14%)
Jun 27, 2016 15.63 15.63 15.63 15.63 311 -0.59(-3.63%)
Jun 20, 2016 16.21 16.22 16.22 16.22 939 -0.04(-0.22%)
Jun 15, 2016 16.11 16.26 16.26 16.26 13,028 +0.11(+0.68%)
Jun 14, 2016 16.07 16.15 16.06 16.15 4,695 -0.22(-1.36%)
Jun 10, 2016 16.44 16.37 16.37 16.37 5,428 +0.05(+0.31%)
Jun 09, 2016 16.09 16.33 16.09 16.32 1,681 +0.01(+0.05%)
Jun 03, 2016 16.31 16.31 16.31 16.31 118 -0.25(-1.53%)
May 16, 2016 16.40 16.61 16.40 16.57 23 +0.28(+1.72%)
May 13, 2016 16.32 16.32 16.29 16.29 472 +0.02(+0.10%)
May 12, 2016 16.29 16.34 16.27 16.27 1,652 -0.20(-1.23%)
May 10, 2016 16.63 16.47 16.47 16.47 826 +0.37(+2.27%)
May 05, 2016 16.09 16.11 16.11 16.11 590 +0.01(+0.04%)
May 04, 2016 16.08 16.10 16.08 16.10 1,416 +0.26(+1.66%)
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.