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 (%)
Feb 26, 2021 11.76 12.92 10.46 10.46 2,941 -0.40(-3.68%)
Feb 25, 2021 11.23 11.54 10.83 10.86 3,345 +0.22(+2.10%)
Feb 24, 2021 10.80 11.37 10.64 10.64 4,850 +0.40(+3.95%)
Feb 23, 2021 10.36 10.36 10.23 10.23 526 +0.05(+0.47%)
Feb 22, 2021 9.545 10.19 9.545 10.19 41,314 +0.89(+9.63%)
Feb 19, 2021 9.206 9.291 9.044 9.291 1,785 -0.03(-0.37%)
Feb 18, 2021 9.325 9.325 9.325 9.325 22 +0.00(+0.00%)
Feb 17, 2021 9.415 9.443 9.325 9.325 1,391 -0.04(-0.38%)
Feb 16, 2021 9.640 9.640 9.358 9.361 4,001 -0.02(-0.17%)
Feb 12, 2021 9.643 9.643 9.377 9.377 2,310 -0.11(-1.21%)
Feb 11, 2021 9.558 9.558 9.491 9.491 12,969 -0.08(-0.80%)
Feb 10, 2021 9.567 9.567 9.567 9.567 1,050 +0.12(+1.31%)
Feb 09, 2021 9.444 9.444 9.444 9.444 14 +0.00(+0.00%)
Feb 08, 2021 9.444 9.444 9.444 9.444 45 +0.00(+0.00%)
Feb 04, 2021 9.444 9.444 9.444 0 +0.07(+0.71%)
Feb 03, 2021 9.168 9.377 9.168 9.377 902 +0.28(+3.03%)
Feb 02, 2021 9.091 9.101 9.063 9.101 1,432 -0.04(-0.42%)
Feb 01, 2021 9.120 9.139 9.120 9.139 1,135 -0.31(-3.32%)
Jan 29, 2021 9.453 9.453 9.453 9.453 105 +0.00(+0.00%)
Jan 28, 2021 9.282 9.453 9.272 9.453 5,509 +0.16(+1.74%)
Jan 27, 2021 9.244 9.291 9.244 9.291 7,065 +0.41(+4.61%)
Jan 26, 2021 8.901 8.903 8.815 8.882 6,679 +0.18(+2.08%)
Jan 25, 2021 8.568 8.711 8.568 8.701 5,992 +0.18(+2.12%)
Jan 22, 2021 8.520 8.520 8.520 8.520 1,050 -0.60(-6.58%)
Jan 21, 2021 9.120 9.120 9.120 9.120 57 +0.00(+0.00%)
Jan 20, 2021 8.977 9.120 8.977 9.120 3,886 +0.28(+3.12%)
Jan 19, 2021 8.853 8.863 8.844 8.844 2,153 -0.03(-0.39%)
Jan 15, 2021 8.930 8.930 8.878 8.878 525 -0.04(-0.46%)
Jan 14, 2021 8.863 8.939 8.837 8.919 1,858 +0.33(+3.87%)
Jan 13, 2021 8.539 8.587 8.539 8.587 3,962 +0.02(+0.22%)
Jan 12, 2021 8.568 8.568 8.568 8.568 110 +0.00(+0.00%)
Jan 11, 2021 8.568 8.568 8.568 8.568 246 -0.07(-0.77%)
Jan 08, 2021 8.482 8.634 8.482 8.634 840 -0.10(-1.20%)
Jan 07, 2021 8.739 8.739 8.739 8.739 71 +0.00(+0.00%)
Jan 06, 2021 8.812 8.812 8.739 8.739 834 +0.30(+3.50%)
Jan 05, 2021 8.863 8.863 8.444 8.444 3,082 -0.30(-3.48%)
Jan 04, 2021 8.749 8.749 8.749 8.749 122 +0.00(+0.00%)
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%)
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.