Empire State Realty Op LP Se (NY: FISK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.16(+1.13%) | |
| May 29, 2018 | 14.64 | 14.64 | 14.64 | 14.64 | 113 | +0.14(+1.00%) |
| May 25, 2018 | 14.49 | 14.49 | 14.49 | 0 | -0.36(-2.44%) | |
| May 24, 2018 | 14.86 | 14.86 | 14.86 | 14.86 | 226 | +0.36(+2.50%) |
| May 23, 2018 | 14.33 | 14.49 | 14.33 | 14.49 | 2,489 | +0.46(+3.27%) |
| May 18, 2018 | 14.03 | 14.03 | 14.03 | 0 | -0.58(-3.98%) | |
| May 15, 2018 | 14.62 | 14.62 | 14.62 | 0 | -0.29(-1.91%) | |
| May 14, 2018 | 15.04 | 15.04 | 14.89 | 14.90 | 2,942 | -0.35(-2.32%) |
| May 10, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.02(-0.12%) | |
| May 09, 2018 | 15.25 | 15.28 | 15.25 | 15.27 | 5,889 | +0.03(+0.17%) |
| May 02, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.18(-1.15%) | |
| Apr 27, 2018 | 15.42 | 15.42 | 15.42 | 0 | +0.04(+0.29%) | |
| Apr 26, 2018 | 15.25 | 15.38 | 15.22 | 15.38 | 3,507 | +0.34(+2.23%) |
| Apr 25, 2018 | 15.02 | 15.04 | 15.02 | 15.04 | 2,886 | +0.04(+0.24%) |
| Apr 24, 2018 | 14.93 | 15.01 | 14.89 | 15.01 | 10,349 | +0.38(+2.61%) |
| Apr 23, 2018 | 14.58 | 14.62 | 14.56 | 14.62 | 5,836 | +0.12(+0.80%) |
| Apr 20, 2018 | 14.45 | 14.51 | 14.43 | 14.51 | 8,299 | -0.16(-1.09%) |
| Apr 19, 2018 | 14.67 | 14.67 | 14.67 | 14.67 | 1,131 | +0.09(+0.59%) |
| Apr 16, 2018 | 14.58 | 14.58 | 14.58 | 0 | +0.12(+0.81%) | |
| Apr 13, 2018 | 14.37 | 14.48 | 14.35 | 14.47 | 5,986 | -0.16(-1.10%) |
| Apr 05, 2018 | 14.63 | 14.63 | 14.63 | 0 | -0.18(-1.19%) | |
| Apr 04, 2018 | 14.72 | 14.80 | 14.72 | 14.80 | 1,585 | +0.13(+0.90%) |
| Apr 03, 2018 | 14.56 | 14.67 | 14.56 | 14.67 | 1,602 | +0.15(+1.03%) |
| Apr 02, 2018 | 14.50 | 14.52 | 14.49 | 14.52 | 10,547 | -0.20(-1.38%) |
| Mar 29, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.16(+1.09%) | |
| Mar 27, 2018 | 14.57 | 14.57 | 14.57 | 11 | +0.11(+0.80%) | |
| Mar 26, 2018 | 14.41 | 14.45 | 14.41 | 14.45 | 396 | -0.05(-0.37%) |
| Mar 23, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 763 | -0.33(-2.21%) |
| Mar 22, 2018 | 14.84 | 14.84 | 14.83 | 14.83 | 1,250 | -0.19(-1.29%) |
| Mar 20, 2018 | 15.02 | 15.02 | 15.02 | 276 | +0.03(+0.19%) | |
| Mar 19, 2018 | 15.00 | 15.00 | 14.99 | 15.00 | 4,695 | -0.20(-1.29%) |
| Mar 16, 2018 | 15.19 | 15.19 | 15.19 | 15.19 | 198 | +0.30(+2.00%) |
| Mar 13, 2018 | 14.89 | 14.89 | 14.89 | 97 | +0.18(+1.24%) | |
| Mar 12, 2018 | 14.71 | 14.71 | 14.71 | 14.71 | 114 | -0.04(-0.30%) |
| Mar 07, 2018 | 14.76 | 14.76 | 14.76 | 12 | +0.02(+0.12%) | |
| Mar 05, 2018 | 14.74 | 14.74 | 14.74 | 25 | +0.13(+0.92%) | |
| Mar 02, 2018 | 14.60 | 14.60 | 14.60 | 14.60 | 119 | -0.01(-0.07%) |
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.