Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Empire State Realty Op LP Se
(NY:
FISK
)
9.010
UNCHANGED
Last Price
Updated: 8:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
11.28
11.28
11.28
11.28
479
+0.12(+1.04%)
May 27, 2021
11.19
11.19
11.17
11.17
5,043
+0.22(+2.00%)
May 26, 2021
10.95
10.95
10.95
10.95
1,051
-0.29(-2.54%)
May 24, 2021
11.23
11.23
11.23
0
+0.38(+3.48%)
May 20, 2021
10.86
10.86
10.86
8
-0.08(-0.76%)
May 18, 2021
10.94
10.94
10.94
23
+0.11(+1.06%)
May 14, 2021
10.82
10.82
10.82
1
-0.10(-0.96%)
May 11, 2021
10.93
10.93
10.93
0
-0.19(-1.71%)
May 10, 2021
11.12
11.12
11.12
11.12
525
+0.14(+1.30%)
May 06, 2021
10.98
10.98
10.98
52
-0.20(-1.77%)
May 05, 2021
11.17
11.33
11.17
11.17
210
+0.04(+0.32%)
May 04, 2021
11.14
11.14
11.14
120
+0.00(+0.00%)
May 03, 2021
11.14
11.14
11.14
2
+0.00(+0.00%)
Apr 30, 2021
11.14
11.14
11.14
26
+0.00(+0.00%)
Apr 29, 2021
10.95
11.14
10.95
11.14
3,800
+0.56(+5.31%)
Apr 28, 2021
10.58
10.58
10.58
10.58
117
-0.07(-0.63%)
Apr 27, 2021
10.64
10.64
10.64
10.64
125
+0.07(+0.63%)
Apr 26, 2021
10.48
10.61
10.48
10.58
12,017
+0.20(+1.93%)
Apr 23, 2021
10.38
10.38
10.38
10.38
2,836
-0.29(-2.68%)
Apr 22, 2021
10.66
10.66
10.66
12
+0.00(+0.00%)
Apr 21, 2021
10.71
10.73
10.66
10.66
2,621
-0.07(-0.62%)
Apr 19, 2021
10.73
10.73
10.73
0
+0.00(+0.00%)
Apr 16, 2021
10.73
10.73
10.73
10.73
105
+0.00(+0.00%)
Apr 14, 2021
10.73
10.73
10.73
0
+0.00(+0.00%)
Apr 09, 2021
10.73
10.73
10.73
0
+0.00(+0.00%)
Apr 08, 2021
10.73
10.73
10.73
10.73
1
+0.00(+0.00%)
Apr 07, 2021
10.73
10.73
10.73
10.73
1,411
+0.04(+0.36%)
Apr 05, 2021
10.69
10.69
10.69
0
+0.08(+0.72%)
Mar 31, 2021
10.61
10.61
10.61
0
+0.06(+0.54%)
Mar 30, 2021
10.56
10.56
10.56
10.56
9
+0.00(+0.00%)
Mar 29, 2021
9.501
10.76
9.501
10.56
2,439
+0.01(+0.09%)
Mar 26, 2021
10.64
10.64
10.55
10.55
630
-0.67(-5.94%)
Mar 25, 2021
11.21
11.21
1
+0.00(+0.00%)
Mar 24, 2021
11.21
11.21
11.21
11.21
27
+0.00(+0.00%)
Mar 19, 2021
11.21
11.21
11.21
0
+0.00(+0.00%)
Mar 18, 2021
11.21
11.21
11.18
11.21
1,827
+0.25(+2.33%)
Mar 16, 2021
10.96
10.96
10.96
0
+0.00(+0.00%)
Mar 15, 2021
10.99
10.99
10.96
10.96
3,109
-0.20(-1.77%)
Mar 11, 2021
11.16
11.16
11.16
0
+0.00(+0.00%)
Mar 10, 2021
10.98
11.16
10.98
11.16
487
-0.21(-1.85%)
Mar 09, 2021
11.14
11.37
11.14
11.37
700
+0.24(+2.15%)
Mar 08, 2021
11.04
11.13
11.04
11.13
1,425
+0.49(+4.56%)
Mar 05, 2021
10.64
10.64
10.64
10.64
525
-0.77(-6.76%)
Mar 04, 2021
11.41
11.41
11.40
11.41
657
+0.43(+3.90%)
Mar 03, 2021
10.99
10.99
10.99
10.99
158
+0.33(+3.13%)
Mar 02, 2021
10.65
10.65
10.65
10.65
1
+0.00(+0.00%)
Mar 01, 2021
10.65
10.66
10.65
10.65
766
+0.19(+1.82%)
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%)
Dec 01, 2020
8.844
8.865
8.730
8.806
2,460
-0.05(-0.59%)
Nov 30, 2020
8.858
8.858
8.858
8.858
264
-0.38(-4.07%)
Nov 27, 2020
9.120
9.234
9.101
9.234
735
+0.01(+0.10%)
Nov 25, 2020
8.568
9.529
8.520
9.225
16,071
-0.12(-1.32%)
Nov 24, 2020
9.156
9.577
9.156
9.348
4,212
+0.56(+6.41%)
Nov 23, 2020
8.596
8.785
8.596
8.785
927
+0.69(+8.51%)
Nov 20, 2020
8.120
8.120
8.097
8.097
210
+0.05(+0.65%)
Nov 19, 2020
8.044
8.044
8.044
8.044
74
+0.00(+0.00%)
Nov 18, 2020
8.358
8.358
8.006
8.044
1,926
-0.38(-4.52%)
Nov 17, 2020
8.168
8.425
8.158
8.425
4,200
+0.69(+8.86%)
Nov 16, 2020
7.740
7.740
7.568
7.740
3,122
+0.48(+6.55%)
Nov 13, 2020
7.264
7.273
7.264
7.264
7,248
+0.63(+9.47%)
Nov 12, 2020
6.730
6.740
6.635
6.635
512
-0.11(-1.69%)
Nov 11, 2020
6.882
6.882
6.750
6.750
778
-0.42(-5.84%)
Nov 10, 2020
6.978
7.325
6.978
7.168
5,700
-0.03(-0.45%)
Nov 09, 2020
6.169
7.259
6.169
7.201
6,930
+2.13(+41.92%)
Nov 06, 2020
5.319
5.319
5.074
5.074
24,580
-0.22(-4.10%)
Nov 05, 2020
5.437
5.437
5.274
5.291
2,028
-0.14(-2.50%)
Nov 04, 2020
5.426
5.426
5.426
5.426
71
+0.00(+0.00%)
Nov 03, 2020
5.445
5.445
5.426
5.426
862
+0.06(+1.15%)
Nov 02, 2020
5.388
5.388
5.364
5.364
282
+0.38(+7.54%)
Oct 30, 2020
5.141
5.150
4.941
4.988
31,198
-0.16(-3.14%)
Oct 29, 2020
5.226
5.230
5.150
5.150
220
-0.10(-1.97%)
Oct 28, 2020
5.255
5.255
5.198
5.253
1,187
-0.39(-6.94%)
Oct 27, 2020
5.645
5.645
5.645
5.645
716
-0.19(-3.24%)
Oct 26, 2020
5.834
5.834
5.834
5.834
73
+0.00(+0.00%)
Oct 23, 2020
5.826
5.834
5.826
5.834
1,575
-0.24(-3.94%)
Oct 22, 2020
6.074
6.074
15
+0.00(+0.00%)
Oct 21, 2020
6.074
6.074
6.074
6.074
16
+0.00(+0.00%)
Oct 20, 2020
6.074
6.074
6.074
6.074
10
+0.00(+0.00%)
Oct 19, 2020
6.074
6.074
9
+0.00(+0.00%)
Oct 16, 2020
6.074
6.074
6.074
6.074
315
+0.12(+2.08%)
Oct 15, 2020
5.950
5.950
94
+0.00(+0.00%)
Oct 14, 2020
5.950
5.950
5.950
5.950
772
-0.33(-5.30%)
Oct 13, 2020
6.283
6.283
6.283
6.283
2,550
+0.00(+0.00%)
Oct 12, 2020
6.283
6.283
164
+0.00(+0.00%)
Oct 09, 2020
6.283
6.283
6.283
6.283
105
+0.00(+0.00%)
Oct 08, 2020
6.283
6.283
6.283
6.283
19
+0.00(+0.00%)
Oct 07, 2020
6.283
6.283
9
+0.00(+0.00%)
Oct 06, 2020
6.283
6.283
6.283
6.283
326
+0.10(+1.54%)
Oct 05, 2020
6.188
6.188
6.169
6.188
11,920
+0.10(+1.72%)
Oct 02, 2020
6.007
6.083
5.978
6.083
6,197
+0.12(+2.08%)
Oct 01, 2020
6.007
6.007
5.959
5.959
538
+0.27(+4.68%)
Sep 30, 2020
5.693
5.693
14
+0.00(+0.00%)
Sep 29, 2020
5.721
5.721
5.693
5.693
6,832
+0.01(+0.17%)
Sep 28, 2020
5.683
5.683
5.683
5.683
33
+0.00(+0.00%)
Sep 25, 2020
5.712
5.712
5.674
5.683
4,201
+0.01(+0.17%)
Sep 24, 2020
5.674
5.674
5.674
5.674
25
+0.00(+0.00%)
Sep 23, 2020
5.674
5.674
5.674
5.674
57
+0.00(+0.00%)
Sep 22, 2020
5.769
5.804
5.674
5.674
2,470
-0.09(-1.54%)
Sep 21, 2020
5.834
5.834
5.636
5.762
10,486
-0.27(-4.53%)
Sep 18, 2020
6.036
6.036
6.036
6.036
105
-0.16(-2.61%)
Sep 17, 2020
6.197
6.197
6.197
6.197
146
+0.00(+0.00%)
Sep 16, 2020
6.197
6.197
6.197
6.197
307
+0.08(+1.35%)
Sep 15, 2020
6.131
6.131
6.078
6.115
842
+0.27(+4.62%)
Sep 14, 2020
5.845
5.845
5.845
5.845
387
-0.50(-7.95%)
Sep 11, 2020
6.350
6.350
6.350
6.350
105
+0.00(+0.00%)
Sep 10, 2020
6.350
6.350
6.350
6.350
453
+0.00(+0.00%)
Sep 09, 2020
6.350
6.350
27
+0.00(+0.00%)
Sep 08, 2020
6.350
6.350
25
+0.00(+0.00%)
Sep 04, 2020
6.350
6.350
6.350
6.350
105
+0.00(+0.00%)
Sep 03, 2020
6.350
6.350
6.350
6.350
178
+0.27(+4.38%)
Sep 02, 2020
6.083
6.083
6.083
6.083
170
+0.15(+2.49%)
Sep 01, 2020
5.936
5.936
5.936
5.936
108
+0.06(+1.05%)
Aug 31, 2020
5.874
5.874
5.874
5.874
1,681
+0.07(+1.15%)
Aug 28, 2020
5.807
5.807
5.778
5.807
3,256
-0.01(-0.16%)
Aug 27, 2020
5.817
5.817
5.817
5.817
14
+0.00(+0.00%)
Aug 26, 2020
5.817
5.817
5.817
5.817
2
+0.00(+0.00%)
Aug 25, 2020
5.817
5.817
5
+0.00(+0.00%)
Aug 24, 2020
5.817
5.817
5.817
5.817
5
+0.00(+0.00%)
Aug 21, 2020
5.817
5.817
5.817
5.817
105
+0.00(+0.00%)
Aug 20, 2020
5.845
5.931
5.807
5.817
11,617
-0.54(-8.53%)
Aug 19, 2020
6.359
6.359
6.359
6.359
114
+0.00(+0.00%)
Aug 17, 2020
6.359
6.359
6.359
0
+0.00(+0.00%)
Aug 14, 2020
6.359
6.359
6.359
6.359
105
+0.00(+0.00%)
Aug 13, 2020
6.369
6.369
6.045
6.359
13,165
-0.23(-3.47%)
Aug 12, 2020
6.588
6.588
35
+0.00(+0.00%)
Aug 11, 2020
6.683
6.683
6.588
6.588
497
+0.35(+5.69%)
Aug 10, 2020
6.233
6.233
6.233
6.233
105
+0.00(+0.00%)
Aug 07, 2020
6.233
6.233
6.233
6.233
105
+0.00(+0.00%)
Aug 06, 2020
6.150
6.233
6.150
6.233
973
-0.06(-0.95%)
Aug 05, 2020
6.293
6.293
6.293
6.293
179
+0.30(+4.92%)
Aug 04, 2020
5.997
5.997
26
+0.00(+0.00%)
Aug 03, 2020
5.997
5.997
5.997
5.997
237
-0.29(-4.55%)
Jul 31, 2020
6.283
6.283
6.283
6.283
105
+0.00(+0.00%)
Jul 30, 2020
6.283
6.283
8
+0.00(+0.00%)
Jul 29, 2020
6.283
6.283
6.283
6.283
13
+0.00(+0.00%)
Jul 28, 2020
6.283
6.283
9
+0.00(+0.00%)
Jul 27, 2020
6.283
6.283
6.283
6.283
9
+0.00(+0.00%)
Jul 23, 2020
6.283
6.283
6.283
0
+0.00(+0.00%)
Jul 22, 2020
6.283
6.283
6.283
6.283
56
+0.00(+0.00%)
Jul 21, 2020
6.283
6.283
28
+0.00(+0.00%)
Jul 20, 2020
6.383
6.383
6.283
6.283
697
-0.05(-0.75%)
Jul 17, 2020
6.331
6.331
6.331
6.331
210
-0.19(-2.92%)
Jul 16, 2020
6.521
6.521
6.521
6.521
119
-0.08(-1.15%)
Jul 15, 2020
6.597
6.597
6.597
6.597
315
+0.27(+4.21%)
Jul 14, 2020
6.093
6.331
6.093
6.331
1,687
+0.19(+3.10%)
Jul 13, 2020
6.140
6.140
44
+0.00(+0.00%)
Jul 10, 2020
6.140
6.140
6.140
6.140
105
+0.00(+0.00%)
Jul 09, 2020
6.135
6.140
6.135
6.140
225
-0.20(-3.15%)
Jul 08, 2020
6.340
6.340
13
+0.00(+0.00%)
Jul 07, 2020
6.340
6.340
6.340
6.340
55
+0.00(+0.00%)
Jul 06, 2020
6.340
6.340
163
+0.00(+0.00%)
Jul 02, 2020
6.340
6.340
6.340
6.340
105
+0.00(+0.00%)
Jul 01, 2020
6.340
6.340
6.340
6.340
227
+0.00(+0.00%)
Jun 30, 2020
6.340
6.340
2
+0.00(+0.00%)
Jun 29, 2020
6.340
6.340
6.340
6.340
31
+0.00(+0.00%)
Jun 26, 2020
6.340
6.340
6.340
6.340
210
+0.08(+1.22%)
Jun 25, 2020
6.140
6.274
6.055
6.264
19,514
+0.28(+4.61%)
Jun 24, 2020
6.354
6.354
5.988
5.988
5,576
-0.51(-7.79%)
Jun 23, 2020
6.435
6.494
6.435
6.494
429
-0.27(-4.06%)
Jun 22, 2020
6.521
6.769
6.521
6.769
1,242
+0.33(+5.19%)
Jun 19, 2020
6.150
6.435
6.150
6.435
1,365
-0.01(-0.08%)
Jun 18, 2020
6.440
6.440
6.440
6.440
19
+0.00(+0.00%)
Jun 17, 2020
6.440
6.440
10
+0.00(+0.00%)
Jun 16, 2020
6.440
6.440
6.440
6.440
5
+0.00(+0.00%)
Jun 15, 2020
6.449
6.449
6.440
6.440
1,602
-0.31(-4.58%)
Jun 12, 2020
6.749
6.749
6.749
6.749
106
+0.00(+0.00%)
Jun 11, 2020
6.768
6.768
6.749
6.749
264
-0.75(-10.00%)
Jun 10, 2020
7.499
7.499
7.499
7.499
11
+0.00(+0.00%)
Jun 09, 2020
7.499
7.499
7.499
7.499
586
-0.03(-0.38%)
Jun 08, 2020
7.528
7.528
7.528
7.528
167
+0.00(+0.00%)
Jun 05, 2020
7.528
7.528
7.528
7.528
106
+0.27(+3.75%)
Jun 04, 2020
7.256
7.256
7.256
7.256
208
+0.02(+0.26%)
Jun 03, 2020
7.237
7.237
7.237
7.237
357
+0.39(+5.75%)
Jun 02, 2020
6.656
6.843
6.656
6.843
753
+0.37(+5.80%)
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
.