Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

9.320 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.847 9.000 8.657 8.657 2,034,275 -0.37(-4.11%)
Nov 29, 2021 9.238 9.238 8.800 9.028 1,894,831 -0.13(-1.46%)
Nov 26, 2021 9.457 9.466 8.781 9.162 2,459,102 -0.64(-6.51%)
Nov 24, 2021 9.476 9.809 9.390 9.800 1,529,012 +0.34(+3.63%)
Nov 23, 2021 9.400 9.533 9.314 9.457 1,699,363 +0.06(+0.61%)
Nov 22, 2021 9.409 9.571 9.304 9.400 1,422,243 -0.02(-0.20%)
Nov 19, 2021 9.466 9.523 9.381 9.419 1,132,917 -0.17(-1.79%)
Nov 18, 2021 9.600 9.623 9.457 9.590 1,632,102 +0.03(+0.30%)
Nov 17, 2021 9.695 9.704 9.381 9.562 1,476,145 -0.20(-2.05%)
Nov 16, 2021 10.02 10.03 9.685 9.762 1,248,858 -0.28(-2.75%)
Nov 15, 2021 10.07 10.13 9.966 10.04 1,147,093 +0.03(+0.29%)
Nov 12, 2021 9.971 10.06 9.923 10.01 989,575 +0.06(+0.57%)
Nov 11, 2021 9.971 10.03 9.838 9.952 1,181,766 +0.02(+0.19%)
Nov 10, 2021 9.847 9.933 2,137,266 -0.02(-0.19%)
Nov 09, 2021 9.914 9.990 9.866 9.952 1,032,325 +0.00(+0.00%)
Nov 08, 2021 10.01 10.01 9.847 9.952 1,166,347 -0.03(-0.29%)
Nov 05, 2021 9.666 9.981 9.638 9.981 1,547,609 +0.49(+5.12%)
Nov 04, 2021 9.638 9.733 9.409 9.495 1,067,061 -0.10(-0.99%)
Nov 03, 2021 9.047 9.723 9.047 9.590 2,099,240 +0.46(+5.01%)
Nov 02, 2021 9.400 9.400 9.085 9.133 1,871,137 -0.13(-1.44%)
Nov 01, 2021 9.285 9.342 9.209 9.266 2,722,297 +0.05(+0.52%)
Oct 29, 2021 9.466 9.562 9.114 9.219 3,262,387 -0.30(-3.10%)
Oct 28, 2021 9.981 10.26 9.342 9.514 3,139,566 -0.50(-5.04%)
Oct 27, 2021 10.24 10.16 9.971 10.02 1,105,097 -0.19(-1.87%)
Oct 26, 2021 10.12 10.21 1,237,612 +0.13(+1.32%)
Oct 25, 2021 10.21 10.29 9.990 10.08 1,332,548 -0.12(-1.21%)
Oct 22, 2021 10.38 10.43 10.18 10.20 1,034,264 -0.17(-1.65%)
Oct 21, 2021 10.49 10.52 10.26 10.37 787,900 -0.09(-0.82%)
Oct 20, 2021 10.27 10.50 10.27 10.46 687,911 +0.20(+1.95%)
Oct 19, 2021 10.39 10.44 10.21 10.26 825,857 -0.13(-1.28%)
Oct 18, 2021 10.36 10.51 10.32 10.39 1,160,460 -0.01(-0.09%)
Oct 15, 2021 10.41 10.54 10.38 10.40 1,210,110 +0.11(+1.11%)
Oct 14, 2021 10.39 10.39 10.21 10.29 1,664,858 -0.04(-0.37%)
Oct 13, 2021 10.15 10.32 10.07 10.32 1,163,294 +0.10(+0.93%)
Oct 12, 2021 9.952 10.29 9.942 10.23 1,344,974 +0.24(+2.38%)
Oct 11, 2021 9.952 10.07 9.895 9.990 459,481 +0.10(+0.96%)
Oct 08, 2021 9.933 10.13 9.838 9.895 615,497 -0.01(-0.10%)
Oct 07, 2021 9.962 10.04 9.881 9.904 875,744 +0.04(+0.39%)
Oct 06, 2021 9.647 9.871 9.533 9.866 985,589 +0.11(+1.17%)
Oct 05, 2021 9.876 9.933 9.752 9.752 792,049 -0.12(-1.25%)
Oct 04, 2021 9.981 10.09 9.847 9.876 1,150,742 -0.12(-1.24%)
Oct 01, 2021 9.647 10.09 9.619 10.000 1,988,388 +0.45(+4.69%)
Sep 30, 2021 9.809 9.809 9.517 9.552 2,068,946 -0.22(-2.24%)
Sep 29, 2021 9.800 9.847 9.704 9.771 1,044,724 +0.00(+0.00%)
Sep 28, 2021 9.752 9.890 9.681 9.771 1,668,901 -0.01(-0.10%)
Sep 27, 2021 9.562 9.890 9.562 9.781 3,175,762 +0.20(+2.09%)
Sep 24, 2021 9.562 9.752 9.552 9.581 2,089,636 -0.05(-0.49%)
Sep 23, 2021 9.409 9.771 9.409 9.628 2,335,158 +0.26(+2.74%)
Sep 22, 2021 9.295 9.476 9.295 9.371 1,807,732 +0.11(+1.23%)
Sep 21, 2021 9.333 9.381 9.200 9.257 1,031,007 +0.01(+0.10%)
Sep 20, 2021 9.057 9.295 9.038 9.247 1,831,642 +0.06(+0.62%)
Sep 17, 2021 9.476 9.485 9.190 9.190 3,079,031 -0.19(-2.03%)
Sep 16, 2021 9.485 9.533 9.333 9.381 1,495,050 -0.07(-0.71%)
Sep 15, 2021 9.447 9.652 9.362 9.447 2,521,325 -0.03(-0.30%)
Sep 14, 2021 9.533 9.581 9.357 9.476 2,255,257 -0.01(-0.15%)
Sep 13, 2021 9.300 9.613 9.205 9.490 1,835,449 +0.24(+2.56%)
Sep 10, 2021 9.595 9.595 9.215 9.253 1,674,329 -0.29(-3.08%)
Sep 09, 2021 9.708 9.727 9.523 9.547 2,476,812 -0.16(-1.66%)
Sep 08, 2021 9.595 9.784 9.538 9.708 1,064,094 +0.09(+0.99%)
Sep 07, 2021 9.727 9.756 9.538 9.613 966,490 -0.01(-0.10%)
Sep 03, 2021 9.708 9.737 9.471 9.623 780,079 -0.11(-1.17%)
Sep 02, 2021 9.737 9.761 9.613 9.737 916,102 +0.02(+0.20%)
Sep 01, 2021 9.803 9.898 9.699 9.718 1,230,112 -0.03(-0.29%)
Aug 31, 2021 9.632 9.850 9.604 9.746 2,394,281 +0.05(+0.49%)
Aug 30, 2021 9.813 9.851 9.528 9.699 1,187,679 -0.15(-1.54%)
Aug 27, 2021 9.699 9.917 9.666 9.851 1,197,167 +0.22(+2.27%)
Aug 26, 2021 9.708 9.742 9.564 9.632 1,033,622 -0.05(-0.49%)
Aug 25, 2021 9.661 9.870 9.585 9.680 1,812,378 -0.02(-0.20%)
Aug 24, 2021 9.727 9.746 9.538 9.699 2,203,015 +0.02(+0.20%)
Aug 23, 2021 9.727 9.799 9.604 9.680 843,362 +0.03(+0.29%)
Aug 20, 2021 9.661 9.775 9.504 9.651 1,071,958 -0.04(-0.39%)
Aug 19, 2021 9.670 9.746 9.495 9.689 1,401,912 -0.06(-0.58%)
Aug 18, 2021 9.775 9.870 9.689 9.746 756,971 -0.09(-0.96%)
Aug 17, 2021 9.965 10.06 9.661 9.841 1,555,890 -0.22(-2.17%)
Aug 16, 2021 10.12 10.23 10.01 10.06 913,281 -0.11(-1.12%)
Aug 13, 2021 10.21 10.27 10.12 10.17 649,976 -0.09(-0.92%)
Aug 12, 2021 10.35 10.35 10.13 10.27 875,053 +0.00(+0.00%)
Aug 11, 2021 10.12 10.32 10.01 10.27 636,983 +0.12(+1.22%)
Aug 10, 2021 10.23 10.33 10.09 10.14 471,933 -0.12(-1.20%)
Aug 09, 2021 10.27 10.29 10.08 10.27 768,292 -0.05(-0.46%)
Aug 06, 2021 10.42 10.54 10.31 10.32 945,576 +0.01(+0.09%)
Aug 05, 2021 10.00 10.32 9.993 10.31 2,176,887 +0.41(+4.12%)
Aug 04, 2021 10.14 10.34 9.889 9.898 2,022,280 -0.32(-3.16%)
Aug 03, 2021 10.70 10.71 10.16 10.22 2,584,315 -0.44(-4.10%)
Aug 02, 2021 10.89 11.17 10.64 10.66 1,631,636 -0.19(-1.75%)
Jul 30, 2021 10.91 11.22 10.78 10.85 2,321,368 -0.04(-0.35%)
Jul 29, 2021 11.39 11.54 10.79 10.89 3,679,911 -0.37(-3.29%)
Jul 28, 2021 11.17 11.38 10.95 11.26 1,640,317 +0.15(+1.37%)
Jul 27, 2021 11.13 11.15 11.01 11.10 1,056,062 -0.09(-0.85%)
Jul 26, 2021 11.07 11.28 11.01 11.20 1,005,692 +0.18(+1.64%)
Jul 23, 2021 11.20 11.25 10.93 11.02 896,288 -0.12(-1.11%)
Jul 22, 2021 11.42 11.45 11.10 11.14 886,296 -0.31(-2.73%)
Jul 21, 2021 11.39 11.63 11.36 11.45 1,126,320 +0.16(+1.43%)
Jul 20, 2021 10.84 11.47 10.82 11.29 3,179,626 +0.47(+4.39%)
Jul 19, 2021 11.00 11.19 10.71 10.82 1,943,433 -0.43(-3.80%)
Jul 16, 2021 11.39 11.43 11.20 11.25 855,352 -0.08(-0.67%)
Jul 15, 2021 11.20 11.36 11.16 11.32 841,725 +0.09(+0.85%)
Jul 14, 2021 11.32 11.41 11.18 11.23 864,685 -0.07(-0.59%)
Jul 13, 2021 11.50 11.55 11.24 11.29 1,116,199 -0.27(-2.30%)
Jul 12, 2021 11.22 11.60 11.15 11.56 2,208,100 -0.07(-0.57%)
Jul 09, 2021 11.41 11.63 11.33 11.63 2,531,193 +0.40(+3.55%)
Jul 08, 2021 11.15 11.33 11.06 11.23 1,574,941 -0.06(-0.50%)
Jul 07, 2021 11.37 11.46 11.16 11.28 1,771,648 -0.20(-1.74%)
Jul 06, 2021 11.56 11.56 11.16 11.48 3,950,151 -0.09(-0.74%)
Jul 02, 2021 11.53 11.59 11.44 11.57 1,333,473 +0.08(+0.66%)
Jul 01, 2021 11.45 11.60 11.24 11.49 2,239,423 +0.10(+0.92%)
Jun 30, 2021 11.09 11.53 11.09 11.39 2,585,249 +0.24(+2.13%)
Jun 29, 2021 11.17 11.20 11.08 11.15 1,964,737 +0.03(+0.26%)
Jun 28, 2021 11.28 11.31 10.98 11.12 2,129,362 -0.22(-1.92%)
Jun 25, 2021 11.42 11.52 11.23 11.34 19,252,942 -0.10(-0.91%)
Jun 24, 2021 11.68 11.69 11.41 11.45 1,275,591 -0.21(-1.79%)
Jun 23, 2021 11.46 11.79 11.44 11.65 2,021,286 +0.18(+1.57%)
Jun 22, 2021 11.80 11.80 11.44 11.47 1,558,852 -0.28(-2.42%)
Jun 21, 2021 11.49 11.82 11.45 11.76 971,989 +0.38(+3.34%)
Jun 18, 2021 11.63 11.71 11.36 11.38 2,348,961 -0.39(-3.31%)
Jun 17, 2021 11.75 11.82 11.59 11.77 1,229,816 +0.01(+0.08%)
Jun 16, 2021 11.95 12.00 11.73 11.76 938,353 -0.25(-2.05%)
Jun 15, 2021 12.15 12.18 12.01 12.01 1,439,328 -0.04(-0.32%)
Jun 14, 2021 12.05 12.14 11.93 12.04 1,610,448 +0.01(+0.12%)
Jun 11, 2021 12.06 12.06 11.86 12.03 1,228,781 -0.09(-0.78%)
Jun 10, 2021 12.14 12.16 12.01 12.12 1,939,253 +0.01(+0.08%)
Jun 09, 2021 12.02 12.41 11.93 12.11 2,635,720 +0.15(+1.27%)
Jun 08, 2021 11.85 12.04 11.79 11.96 2,093,505 +0.10(+0.88%)
Jun 07, 2021 11.67 11.96 11.61 11.86 1,314,705 +0.26(+2.20%)
Jun 04, 2021 11.55 11.89 11.52 11.60 1,507,304 +0.09(+0.74%)
Jun 03, 2021 11.63 11.64 11.50 11.52 697,267 -0.18(-1.54%)
Jun 02, 2021 11.69 11.76 11.61 11.70 1,015,859 +0.06(+0.49%)
Jun 01, 2021 11.21 11.67 11.20 11.64 1,658,542 +0.44(+3.97%)
May 28, 2021 11.25 11.28 11.18 11.20 1,206,251 +0.02(+0.17%)
May 27, 2021 11.16 11.26 11.13 11.18 1,125,493 +0.06(+0.51%)
May 26, 2021 10.88 11.14 10.78 11.12 1,098,558 +0.26(+2.35%)
May 25, 2021 11.14 11.26 10.83 10.86 2,876,204 -0.28(-2.55%)
May 24, 2021 11.21 11.30 11.03 11.15 1,594,080 +0.03(+0.26%)
May 21, 2021 11.04 11.17 10.97 11.12 1,065,564 +0.15(+1.38%)
May 20, 2021 10.93 11.03 10.74 10.97 1,680,420 +0.11(+1.05%)
May 19, 2021 10.84 10.87 10.60 10.86 1,009,553 -0.11(-1.04%)
May 18, 2021 10.86 11.08 10.80 10.97 1,167,772 +0.11(+1.05%)
May 17, 2021 10.91 11.03 10.79 10.86 1,113,651 -0.04(-0.35%)
May 14, 2021 10.87 10.92 10.75 10.89 805,989 +0.15(+1.41%)
May 13, 2021 10.70 10.88 10.63 10.74 918,303 +0.02(+0.18%)
May 12, 2021 11.00 11.11 10.64 10.72 1,360,018 -0.27(-2.50%)
May 11, 2021 11.04 11.04 10.83 11.00 941,126 -0.17(-1.53%)
May 10, 2021 11.21 11.37 11.15 11.17 967,991 +0.00(+0.00%)
May 07, 2021 11.08 11.27 11.02 11.17 1,371,975 +0.01(+0.09%)
May 06, 2021 11.04 11.21 10.82 11.16 1,325,058 +0.16(+1.46%)
May 05, 2021 11.15 11.31 10.88 11.00 1,897,553 -0.30(-2.68%)
May 04, 2021 11.05 11.41 10.85 11.30 2,464,005 +0.27(+2.49%)
May 03, 2021 10.87 11.08 10.84 11.03 2,068,304 +0.25(+2.28%)
Apr 30, 2021 10.70 10.82 10.66 10.78 1,200,974 -0.01(-0.09%)
Apr 29, 2021 10.66 11.15 10.66 10.79 1,585,499 +0.24(+2.24%)
Apr 28, 2021 10.75 10.87 10.51 10.55 2,974,727 -0.12(-1.15%)
Apr 27, 2021 10.68 10.79 10.60 10.68 2,286,423 +0.08(+0.71%)
Apr 26, 2021 10.46 10.66 10.42 10.60 3,509,704 +0.19(+1.82%)
Apr 23, 2021 10.30 10.45 10.24 10.41 5,405,335 +0.19(+1.85%)
Apr 22, 2021 10.80 10.80 10.22 10.22 1,780,867 -0.49(-4.59%)
Apr 21, 2021 10.47 10.79 10.38 10.71 1,061,327 +0.25(+2.35%)
Apr 20, 2021 10.70 10.83 10.42 10.47 1,410,505 -0.30(-2.81%)
Apr 19, 2021 10.74 10.83 10.63 10.77 799,084 +0.00(+0.00%)
Apr 16, 2021 10.72 10.80 10.65 10.77 1,088,548 +0.15(+1.43%)
Apr 15, 2021 10.64 10.68 10.53 10.62 959,956 +0.03(+0.27%)
Apr 14, 2021 10.72 10.77 10.56 10.59 604,269 -0.09(-0.89%)
Apr 13, 2021 10.62 10.71 10.52 10.68 902,816 +0.05(+0.44%)
Apr 12, 2021 10.67 10.72 10.50 10.64 1,271,558 +0.05(+0.45%)
Apr 09, 2021 10.83 10.85 10.57 10.59 1,451,608 -0.28(-2.61%)
Apr 08, 2021 10.73 10.99 10.68 10.87 2,060,927 +0.09(+0.79%)
Apr 07, 2021 10.87 10.95 10.68 10.79 1,349,148 -0.09(-0.78%)
Apr 06, 2021 10.85 10.95 10.79 10.87 910,630 +0.03(+0.26%)
Apr 05, 2021 10.84 10.91 10.69 10.85 680,299 +0.09(+0.79%)
Apr 01, 2021 10.67 10.78 10.51 10.76 859,046 +0.23(+2.16%)
Mar 31, 2021 10.61 10.70 10.40 10.53 2,005,710 -0.13(-1.24%)
Mar 30, 2021 10.68 10.73 10.57 10.67 1,187,655 +0.01(+0.09%)
Mar 29, 2021 10.65 10.83 10.51 10.66 1,608,982 +0.03(+0.27%)
Mar 26, 2021 10.25 10.68 10.25 10.63 1,745,354 +0.06(+0.54%)
Mar 25, 2021 10.31 10.68 10.17 10.57 910,150 +0.19(+1.82%)
Mar 24, 2021 10.51 10.72 10.37 10.38 2,112,466 -0.09(-0.81%)
Mar 23, 2021 10.65 10.78 10.37 10.47 2,180,516 -0.25(-2.30%)
Mar 22, 2021 10.74 10.84 10.56 10.71 1,501,593 -0.10(-0.96%)
Mar 19, 2021 11.02 11.09 10.75 10.82 1,935,020 -0.22(-1.97%)
Mar 18, 2021 10.90 11.31 10.88 11.04 2,770,316 +0.19(+1.75%)
Mar 17, 2021 10.78 10.93 10.65 10.85 1,918,652 -0.03(-0.26%)
Mar 16, 2021 10.94 11.01 10.85 10.87 1,765,920 -0.08(-0.69%)
Mar 15, 2021 11.16 11.16 10.85 10.95 1,840,727 -0.25(-2.20%)
Mar 12, 2021 11.29 11.46 11.03 11.20 2,851,019 +0.07(+0.60%)
Mar 11, 2021 11.04 11.34 10.95 11.13 1,602,272 +0.07(+0.60%)
Mar 10, 2021 11.04 11.27 10.81 11.06 2,507,430 -0.01(-0.09%)
Mar 09, 2021 11.17 11.40 10.97 11.07 2,548,178 -0.10(-0.93%)
Mar 08, 2021 11.01 11.27 10.85 11.18 1,437,318 +0.31(+2.87%)
Mar 05, 2021 11.02 11.10 10.63 10.86 1,560,019 -0.07(-0.61%)
Mar 04, 2021 11.06 11.39 10.72 10.93 2,282,789 -0.17(-1.53%)
Mar 03, 2021 10.64 11.21 10.63 11.10 2,908,526 +0.45(+4.27%)
Mar 02, 2021 10.79 10.88 10.54 10.65 1,484,941 -0.12(-1.14%)
Mar 01, 2021 10.71 10.83 10.49 10.77 1,847,296 +0.35(+3.36%)
Feb 26, 2021 10.57 10.66 10.33 10.42 1,612,534 -0.21(-1.96%)
Feb 25, 2021 11.02 11.45 10.62 10.63 4,226,466 -0.48(-4.34%)
Feb 24, 2021 10.74 11.44 10.66 11.11 4,685,342 +0.46(+4.36%)
Feb 23, 2021 10.15 10.68 10.05 10.65 2,818,602 +0.43(+4.17%)
Feb 22, 2021 9.455 10.33 9.388 10.22 5,291,058 +0.86(+9.20%)
Feb 19, 2021 9.133 9.379 9.052 9.360 1,139,900 +0.24(+2.59%)
Feb 18, 2021 9.426 9.549 9.123 9.123 1,117,037 -0.24(-2.53%)
Feb 17, 2021 9.379 9.445 9.284 9.360 841,893 -0.08(-0.80%)
Feb 16, 2021 9.483 9.578 9.369 9.436 1,022,232 -0.06(-0.60%)
Feb 12, 2021 9.492 9.653 9.483 9.492 933,116 -0.06(-0.59%)
Feb 11, 2021 9.682 9.824 9.473 9.549 1,385,849 -0.04(-0.39%)
Feb 10, 2021 9.615 9.843 9.492 9.587 2,195,160 +0.06(+0.60%)
Feb 09, 2021 9.540 9.568 9.417 9.530 609,924 +0.04(+0.40%)
Feb 08, 2021 9.341 9.492 9.256 9.492 475,048 +0.19(+2.03%)
Feb 05, 2021 9.369 9.379 9.218 9.303 620,140 +0.03(+0.31%)
Feb 04, 2021 9.445 9.540 9.227 9.275 783,952 -0.09(-1.01%)
Feb 03, 2021 9.066 9.445 9.000 9.369 1,384,204 +0.26(+2.80%)
Feb 02, 2021 9.313 9.322 8.945 9.114 1,368,642 -0.15(-1.63%)
Feb 01, 2021 9.379 9.379 8.981 9.265 2,068,435 -0.07(-0.71%)
Jan 29, 2021 9.464 9.644 9.175 9.331 2,432,802 -0.16(-1.69%)
Jan 28, 2021 9.360 9.596 9.237 9.492 2,827,900 +0.17(+1.83%)
Jan 27, 2021 8.802 9.369 8.754 9.322 2,377,744 +0.40(+4.45%)
Jan 26, 2021 8.688 8.981 8.688 8.925 1,065,114 +0.25(+2.84%)
Jan 25, 2021 8.574 8.906 8.451 8.678 1,715,878 +0.09(+0.99%)
Jan 22, 2021 8.622 8.745 8.546 8.593 1,778,955 -0.12(-1.41%)
Jan 21, 2021 8.877 8.962 8.622 8.716 1,333,403 -0.28(-3.15%)
Jan 20, 2021 8.906 9.081 8.854 9.000 1,178,614 +0.09(+1.06%)
Jan 19, 2021 8.858 9.029 8.792 8.906 1,291,935 -0.01(-0.11%)
Jan 15, 2021 8.802 8.948 8.678 8.915 1,508,667 +0.10(+1.18%)
Jan 14, 2021 8.773 8.915 8.664 8.811 1,503,521 +0.11(+1.31%)
Jan 13, 2021 8.707 8.915 8.579 8.697 1,641,088 -0.01(-0.11%)
Jan 12, 2021 8.527 8.764 8.253 8.707 2,235,723 +0.01(+0.11%)
Jan 11, 2021 8.555 8.802 8.470 8.697 2,901,692 +0.00(+0.00%)
Jan 08, 2021 8.622 8.712 8.489 8.697 1,821,960 +0.12(+1.43%)
Jan 07, 2021 8.981 8.991 8.527 8.574 1,713,176 -0.37(-4.13%)
Jan 06, 2021 8.603 9.066 8.527 8.943 3,896,329 +0.48(+5.70%)
Jan 05, 2021 8.622 8.759 8.442 8.461 1,078,180 -0.07(-0.78%)
Jan 04, 2021 8.820 8.887 8.423 8.527 1,554,680 -0.29(-3.33%)
Dec 31, 2020 8.820 8.820 8.820 1,449,580 +0.04(+0.43%)
Dec 30, 2020 8.868 9.038 8.731 8.783 1,449,580 -0.09(-0.96%)
Dec 29, 2020 9.152 9.227 8.830 8.868 883,303 -0.26(-2.90%)
Dec 28, 2020 9.019 9.161 8.934 9.133 784,657 +0.15(+1.69%)
Dec 24, 2020 9.019 9.065 8.877 8.981 474,747 -0.03(-0.32%)
Dec 23, 2020 8.972 9.057 8.896 9.010 1,245,717 +0.15(+1.71%)
Dec 22, 2020 8.934 8.981 8.764 8.858 1,140,604 -0.01(-0.11%)
Dec 21, 2020 8.735 8.868 8.612 8.868 1,955,100 -0.10(-1.16%)
Dec 18, 2020 9.313 9.436 8.849 8.972 3,210,910 -0.33(-3.56%)
Dec 17, 2020 9.379 9.511 9.284 9.303 2,626,148 -0.03(-0.30%)
Dec 16, 2020 9.473 9.549 9.123 9.331 1,267,715 -0.07(-0.70%)
Dec 15, 2020 9.265 9.464 9.019 9.398 1,855,518 +0.21(+2.27%)
Dec 14, 2020 9.464 9.596 9.104 9.190 2,228,307 -0.04(-0.41%)
Dec 11, 2020 9.227 9.341 9.123 9.227 2,473,905 -0.11(-1.22%)
Dec 10, 2020 8.906 9.426 8.906 9.341 3,083,431 +0.33(+3.68%)
Dec 09, 2020 9.066 9.123 8.929 9.010 3,622,326 -0.06(-0.63%)
Dec 08, 2020 9.123 9.294 9.043 9.066 2,314,347 -0.16(-1.74%)
Dec 07, 2020 9.473 9.559 9.180 9.227 4,212,934 -0.34(-3.56%)
Dec 04, 2020 9.407 9.663 9.398 9.568 2,668,115 +0.27(+2.95%)
Dec 03, 2020 9.814 9.814 9.000 9.294 4,333,174 +0.35(+3.92%)
Dec 02, 2020 8.820 9.133 8.712 8.943 2,777,347 +0.16(+1.83%)
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.