Empire State Realty Op LP Se (NY: FISK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.91 | 0 | +0.10(+0.93%) | |||
| Sep 24, 2024 | 11.12 | 11.12 | 10.81 | 10.81 | 300 | -0.19(-1.73%) |
| Sep 19, 2024 | 11.00 | 0 | +0.15(+1.38%) | |||
| Sep 18, 2024 | 11.09 | 11.13 | 10.85 | 10.85 | 600 | +0.07(+0.65%) |
| Sep 17, 2024 | 10.45 | 10.78 | 10.45 | 10.78 | 995 | +0.53(+5.17%) |
| Sep 16, 2024 | 10.51 | 10.51 | 10.25 | 10.25 | 300 | +0.10(+0.99%) |
| Sep 13, 2024 | 10.52 | 10.52 | 10.13 | 10.15 | 2,340 | -0.05(-0.49%) |
| Sep 12, 2024 | 10.26 | 10.30 | 10.01 | 10.20 | 700 | +0.20(+2.00%) |
| Sep 09, 2024 | 10.00 | 0 | -0.25(-2.44%) | |||
| Sep 06, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | -0.20(-1.91%) |
| Sep 05, 2024 | 10.45 | 10.55 | 10.45 | 10.45 | 557 | -0.04(-0.38%) |
| Sep 04, 2024 | 10.20 | 10.49 | 10.20 | 10.49 | 2,539 | -0.09(-0.85%) |
| Sep 03, 2024 | 10.62 | 10.62 | 10.58 | 10.58 | 851 | +0.06(+0.57%) |
| Aug 30, 2024 | 10.67 | 10.77 | 10.52 | 10.52 | 800 | +0.10(+0.96%) |
| Aug 26, 2024 | 10.42 | 47 | -0.03(-0.29%) | |||
| Aug 23, 2024 | 9.420 | 10.45 | 9.420 | 10.45 | 379 | +0.62(+6.34%) |
| Aug 22, 2024 | 9.827 | 9.827 | 9.827 | 9.827 | 892 | +0.21(+2.20%) |
| Aug 21, 2024 | 10.00 | 10.00 | 9.615 | 9.615 | 12,551 | -0.48(-4.80%) |
| Aug 16, 2024 | 10.10 | 0 | -0.10(-0.98%) | |||
| Aug 14, 2024 | 10.20 | 0 | -0.12(-1.16%) | |||
| Aug 13, 2024 | 9.760 | 10.32 | 9.760 | 10.32 | 564 | +0.41(+4.14%) |
| Aug 12, 2024 | 9.750 | 9.910 | 9.750 | 9.910 | 1,060 | -0.46(-4.44%) |
| Aug 08, 2024 | 10.37 | 2 | +0.03(+0.29%) | |||
| Aug 07, 2024 | 10.24 | 10.34 | 10.24 | 10.34 | 300 | -0.02(-0.19%) |
| Aug 06, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 200 | +0.29(+2.88%) |
| Aug 05, 2024 | 10.07 | 10.07 | 10.06 | 10.07 | 315 | -0.15(-1.47%) |
| Aug 02, 2024 | 10.15 | 10.22 | 10.14 | 10.22 | 500 | -0.28(-2.67%) |
| Aug 01, 2024 | 10.50 | 10.50 | 10.49 | 10.50 | 315 | -0.28(-2.60%) |
| Jul 31, 2024 | 10.77 | 10.78 | 10.75 | 10.78 | 800 | +0.58(+5.69%) |
| Jul 30, 2024 | 10.64 | 10.64 | 10.10 | 10.20 | 1,193 | -0.42(-3.95%) |
| Jul 29, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 207 | +0.18(+1.72%) |
| Jul 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 200 | -0.19(-1.79%) |
| Jul 25, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 101 | -0.14(-1.30%) |
| Jul 22, 2024 | 10.77 | 1 | +0.27(+2.57%) | |||
| Jul 18, 2024 | 10.50 | 1 | -0.17(-1.59%) | |||
| Jul 16, 2024 | 10.67 | 2 | +0.18(+1.72%) | |||
| Jul 15, 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 720 | +0.14(+1.35%) |
| Jul 12, 2024 | 10.06 | 10.35 | 9.793 | 10.35 | 8,943 | +0.35(+3.50%) |
| Jul 11, 2024 | 9.570 | 10.00 | 9.570 | 10.00 | 5,525 | +0.41(+4.28%) |
| Jul 10, 2024 | 9.580 | 9.590 | 9.580 | 9.590 | 500 | +0.24(+2.57%) |
| Jul 08, 2024 | 9.350 | 0 | +0.34(+3.77%) |
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.