Empire State Realty Op LP Se (NY: FISK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 8.964 | 10 | -0.08(-0.93%) | |||
| Apr 24, 2024 | 9.048 | 9.048 | 9.048 | 9.048 | 100 | -0.14(-1.58%) |
| Apr 22, 2024 | 9.193 | 0 | +0.37(+4.18%) | |||
| Apr 19, 2024 | 8.475 | 8.824 | 8.356 | 8.824 | 418 | -0.14(-1.56%) |
| Apr 10, 2024 | 8.964 | 0 | -0.81(-8.26%) | |||
| Apr 09, 2024 | 9.711 | 9.771 | 9.711 | 9.771 | 200 | +0.06(+0.62%) |
| Mar 27, 2024 | 9.711 | 0 | +0.11(+1.19%) | |||
| Mar 19, 2024 | 9.596 | 55 | -0.36(-3.65%) | |||
| Mar 15, 2024 | 9.960 | 0 | +0.43(+4.55%) | |||
| Mar 12, 2024 | 9.527 | 0 | +0.20(+2.13%) | |||
| Mar 06, 2024 | 9.328 | 0 | -0.21(-2.19%) | |||
| Mar 05, 2024 | 9.536 | 9.536 | 9.536 | 9.536 | 597 | +0.00(+0.00%) |
| Mar 01, 2024 | 9.536 | 47 | +0.01(+0.10%) | |||
| Feb 21, 2024 | 9.527 | 0 | -0.35(-3.52%) | |||
| Feb 16, 2024 | 9.874 | 1 | +0.10(+1.02%) | |||
| Feb 12, 2024 | 9.775 | 254 | +0.55(+5.91%) | |||
| Feb 02, 2024 | 9.229 | 0 | -0.10(-1.06%) | |||
| Feb 01, 2024 | 9.328 | 9.328 | 9.328 | 9.328 | 100 | -0.60(-6.00%) |
| Jan 24, 2024 | 9.924 | 0 | +0.15(+1.52%) | |||
| Jan 23, 2024 | 9.775 | 9.775 | 9.775 | 9.775 | 201 | +0.20(+2.07%) |
| Jan 17, 2024 | 9.576 | 0 | +0.04(+0.42%) | |||
| Jan 10, 2024 | 9.536 | 1 | -0.18(-1.84%) | |||
| Jan 08, 2024 | 9.715 | 1 | -0.23(-2.29%) | |||
| Jan 04, 2024 | 9.943 | 4 | +0.87(+9.63%) | |||
| Jan 02, 2024 | 9.070 | 8 | -0.63(-6.45%) | |||
| Dec 29, 2023 | 9.695 | 9.695 | 9.695 | 9.695 | 110 | -1.07(-9.90%) |
| Dec 26, 2023 | 10.76 | 14 | +0.85(+8.60%) | |||
| Dec 22, 2023 | 9.909 | 9.909 | 9.909 | 9.909 | 503 | -0.00(-0.05%) |
| Dec 21, 2023 | 10.37 | 10.37 | 9.914 | 9.914 | 374 | +0.49(+5.16%) |
| Dec 20, 2023 | 9.427 | 9.427 | 9.427 | 9.427 | 1,151 | -0.46(-4.67%) |
| Dec 14, 2023 | 9.889 | 0 | +0.32(+3.31%) | |||
| Dec 13, 2023 | 9.197 | 9.572 | 9.197 | 9.572 | 3,639 | +0.28(+2.98%) |
| Dec 11, 2023 | 9.295 | 1 | -0.17(-1.84%) | |||
| Dec 06, 2023 | 9.469 | 0 | +0.22(+2.33%) | |||
| Dec 01, 2023 | 9.254 | 105 | +0.28(+3.18%) | |||
| Nov 29, 2023 | 8.969 | 37 | +0.55(+6.58%) | |||
| Nov 28, 2023 | 7.990 | 8.415 | 7.990 | 8.415 | 404 | -0.31(-3.51%) |
| Nov 27, 2023 | 9.464 | 9.464 | 8.722 | 8.722 | 422 | -0.65(-6.94%) |
| Nov 20, 2023 | 9.372 | 0 | -0.16(-1.68%) | |||
| Nov 15, 2023 | 9.533 | 2 | +0.61(+6.87%) | |||
| Nov 14, 2023 | 9.587 | 9.587 | 8.910 | 8.920 | 529 | -0.20(-2.15%) |
| Nov 13, 2023 | 8.366 | 9.115 | 8.366 | 9.115 | 280 | -0.18(-1.94%) |
| Nov 10, 2023 | 9.899 | 10.39 | 9.295 | 9.295 | 1,656 | +0.30(+3.35%) |
| Nov 03, 2023 | 8.994 | 96 | +0.21(+2.34%) | |||
| Nov 02, 2023 | 8.589 | 8.788 | 8.589 | 8.788 | 355 | +0.88(+11.09%) |
| Nov 01, 2023 | 7.911 | 7.911 | 7.901 | 7.911 | 1,449 | +0.44(+5.96%) |
| Oct 31, 2023 | 7.426 | 7.862 | 7.377 | 7.466 | 6,370 | -0.49(-6.21%) |
| Oct 30, 2023 | 7.960 | 7.960 | 7.911 | 7.960 | 707 | +0.16(+2.03%) |
| Oct 27, 2023 | 7.802 | 7.802 | 7.802 | 7.802 | 386 | +0.38(+5.06%) |
| Oct 26, 2023 | 7.881 | 7.911 | 7.308 | 7.426 | 5,952 | -0.56(-7.05%) |
| Oct 20, 2023 | 7.990 | 0 | -0.09(-1.14%) | |||
| Oct 16, 2023 | 8.082 | 0 | +0.37(+4.78%) | |||
| Oct 10, 2023 | 7.713 | 0 | +0.10(+1.30%) | |||
| Oct 09, 2023 | 7.446 | 7.614 | 7.446 | 7.614 | 406 | +0.20(+2.67%) |
| Oct 06, 2023 | 7.258 | 7.417 | 7.258 | 7.417 | 707 | +0.10(+1.35%) |
| Oct 05, 2023 | 7.318 | 7.318 | 7.268 | 7.318 | 2,092 | +0.00(+0.00%) |
| Oct 04, 2023 | 7.318 | 7.318 | 7.318 | 7.318 | 264 | +0.01(+0.14%) |
| Oct 03, 2023 | 7.674 | 7.674 | 7.308 | 7.308 | 419 | -0.60(-7.60%) |
| Sep 28, 2023 | 7.908 | 57 | -0.13(-1.63%) | |||
| Sep 26, 2023 | 8.039 | 106 | +0.71(+9.72%) | |||
| Sep 22, 2023 | 7.328 | 0 | -0.69(-8.57%) | |||
| Sep 21, 2023 | 8.148 | 8.148 | 7.555 | 8.015 | 1,315 | -0.00(-0.06%) |
| Sep 19, 2023 | 8.020 | 0 | +0.04(+0.50%) | |||
| Sep 18, 2023 | 8.030 | 8.030 | 7.980 | 7.980 | 210 | -0.13(-1.59%) |
| Sep 15, 2023 | 8.109 | 8.109 | 8.109 | 8.109 | 102 | -0.17(-2.03%) |
| Sep 14, 2023 | 8.277 | 8.277 | 8.277 | 8.277 | 101 | -0.27(-3.18%) |
| Sep 06, 2023 | 8.549 | 71 | +0.15(+1.83%) | |||
| Aug 29, 2023 | 8.395 | 77 | -0.15(-1.79%) | |||
| Aug 28, 2023 | 8.548 | 8.548 | 8.548 | 8.548 | 101 | +0.37(+4.57%) |
| Aug 24, 2023 | 8.175 | 0 | -0.00(-0.05%) | |||
| Aug 23, 2023 | 8.244 | 8.244 | 7.426 | 8.179 | 3,913 | -0.57(-6.54%) |
| Aug 10, 2023 | 8.751 | 101 | +0.29(+3.44%) | |||
| Aug 07, 2023 | 8.460 | 0 | -0.06(-0.73%) | |||
| Aug 03, 2023 | 8.523 | 0 | -0.23(-2.66%) | |||
| Jul 31, 2023 | 8.756 | 5 | +0.53(+6.47%) | |||
| Jul 24, 2023 | 8.224 | 19 | -0.07(-0.83%) | |||
| Jul 13, 2023 | 8.293 | 0 | +0.13(+1.55%) | |||
| Jul 11, 2023 | 8.166 | 1 | +0.21(+2.61%) | |||
| Jul 07, 2023 | 7.958 | 4 | +0.70(+9.63%) | |||
| Jul 05, 2023 | 7.259 | 0 | -0.13(-1.73%) | |||
| Jun 29, 2023 | 7.387 | 79 | +0.10(+1.35%) | |||
| Jun 27, 2023 | 7.288 | 55 | +0.22(+3.06%) | |||
| Jun 26, 2023 | 6.776 | 7.072 | 6.776 | 7.072 | 4,162 | +0.51(+7.81%) |
| Jun 22, 2023 | 6.559 | 0 | +0.31(+4.88%) | |||
| Jun 21, 2023 | 6.244 | 6.855 | 6.244 | 6.254 | 305 | -0.03(-0.47%) |
| Jun 20, 2023 | 6.284 | 6.284 | 6.284 | 6.284 | 101 | -0.63(-9.05%) |
| Jun 07, 2023 | 6.909 | 0 | +0.57(+8.96%) | |||
| Jun 06, 2023 | 5.772 | 6.341 | 5.743 | 6.341 | 1,761 | -0.06(-0.92%) |
| Jun 05, 2023 | 6.399 | 6.399 | 6.399 | 6.399 | 516 | -0.70(-9.81%) |
| Jun 02, 2023 | 7.095 | 7.095 | 7.095 | 7.095 | 257 | +0.26(+3.87%) |
| May 31, 2023 | 6.831 | 1 | -0.10(-1.41%) | |||
| May 26, 2023 | 6.929 | 15 | +0.63(+9.95%) | |||
| May 24, 2023 | 6.301 | 11 | -0.16(-2.43%) | |||
| May 23, 2023 | 5.880 | 6.458 | 5.880 | 6.458 | 1,294 | +1.60(+32.86%) |
| May 18, 2023 | 4.861 | 0 | +0.23(+4.86%) | |||
| May 17, 2023 | 5.057 | 5.057 | 4.635 | 4.635 | 1,021 | -0.09(-1.87%) |
| May 16, 2023 | 5.204 | 5.789 | 4.684 | 4.724 | 6,068 | -0.14(-2.82%) |
| May 15, 2023 | 4.861 | 4.861 | 4.782 | 4.861 | 1,147 | -0.39(-7.46%) |
| May 11, 2023 | 5.253 | 0 | -0.58(-9.92%) | |||
| May 09, 2023 | 5.831 | 102 | +0.44(+8.08%) | |||
| May 08, 2023 | 5.008 | 5.395 | 4.978 | 5.395 | 6,692 | -0.10(-1.87%) |
| May 05, 2023 | 5.155 | 5.498 | 5.155 | 5.498 | 1,428 | -0.23(-4.02%) |
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.
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.