Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire State Realty Op LP (NY: ESBA )

9.280 -0.150 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.651 7.754 7.632 7.754 16,633 -0.09(-1.19%)
Apr 29, 2020 8.026 8.120 7.801 7.848 14,534 +0.13(+1.70%)
Apr 28, 2020 7.698 7.866 7.698 7.716 6,805 +0.14(+1.86%)
Apr 27, 2020 7.341 7.576 7.257 7.576 23,789 +0.35(+4.80%)
Apr 24, 2020 7.313 7.313 7.109 7.229 3,626 -0.08(-1.15%)
Apr 23, 2020 7.454 7.576 7.173 7.313 10,687 -0.32(-4.18%)
Apr 22, 2020 7.501 7.632 7.398 7.632 3,953 +0.30(+4.09%)
Apr 21, 2020 7.660 7.660 7.295 7.332 3,948 -0.70(-8.75%)
Apr 20, 2020 8.120 8.120 8.026 8.035 1,038 -0.27(-3.27%)
Apr 17, 2020 8.373 8.373 8.307 8.307 746 +0.27(+3.38%)
Apr 16, 2020 8.120 8.120 7.941 8.035 1,093 -0.31(-3.71%)
Apr 15, 2020 8.373 8.373 8.129 8.345 3,932 -0.32(-3.68%)
Apr 14, 2020 8.907 8.907 8.663 8.663 1,552 +0.05(+0.54%)
Apr 13, 2020 8.635 8.635 8.617 8.617 1,770 -0.39(-4.37%)
Apr 09, 2020 8.973 9.010 8.842 9.010 3,519 +0.55(+6.54%)
Apr 08, 2020 8.110 8.457 8.110 8.457 3,931 +0.38(+4.76%)
Apr 07, 2020 8.438 8.467 7.970 8.073 8,510 -0.08(-1.03%)
Apr 06, 2020 7.960 8.345 7.960 8.157 106,742 +0.51(+6.62%)
Apr 03, 2020 7.791 7.904 7.501 7.651 5,652 -0.30(-3.77%)
Apr 02, 2020 7.585 7.951 7.379 7.951 55,128 +0.38(+4.95%)
Apr 01, 2020 7.791 8.110 7.463 7.576 17,240 -0.78(-9.32%)
Mar 31, 2020 8.429 8.438 7.923 8.354 96,962 +0.18(+2.18%)
Mar 30, 2020 7.754 8.382 7.754 8.176 51,213 +0.07(+0.93%)
Mar 27, 2020 7.838 8.270 7.745 8.101 16,744 -0.07(-0.80%)
Mar 26, 2020 8.091 8.279 7.876 8.166 2,682 +0.02(+0.23%)
Mar 25, 2020 7.810 8.443 7.810 8.148 11,519 +0.41(+5.33%)
Mar 24, 2020 7.126 7.735 7.126 7.735 35,943 +0.64(+8.98%)
Mar 23, 2020 7.144 7.182 6.873 7.098 26,870 -0.32(-4.30%)
Mar 20, 2020 7.763 8.120 7.416 7.416 40,209 -0.53(-6.61%)
Mar 19, 2020 6.319 8.063 5.691 7.941 143,697 +1.30(+19.63%)
Mar 18, 2020 7.951 7.951 5.869 6.638 57,198 -1.81(-21.45%)
Mar 17, 2020 8.148 8.451 7.913 8.451 7,879 +0.50(+6.29%)
Mar 16, 2020 8.420 8.682 7.951 7.951 18,588 -1.31(-14.17%)
Mar 13, 2020 9.151 9.263 8.748 9.263 19,411 +0.50(+5.73%)
Mar 12, 2020 8.734 8.864 8.039 8.762 23,999 -1.16(-11.70%)
Mar 11, 2020 10.03 10.03 9.819 9.923 2,675 -0.36(-3.50%)
Mar 10, 2020 9.782 10.28 9.782 10.28 500 +0.46(+4.72%)
Mar 09, 2020 9.949 9.995 9.772 9.819 15,276 -1.08(-9.87%)
Mar 06, 2020 10.83 10.89 10.71 10.89 1,725 -0.08(-0.76%)
Mar 05, 2020 11.10 11.15 10.98 10.98 1,231 -0.29(-2.55%)
Mar 04, 2020 11.45 11.59 11.27 11.27 22,298 +0.02(+0.17%)
Mar 03, 2020 11.40 11.42 11.21 11.25 14,306 -0.16(-1.38%)
Mar 02, 2020 10.85 11.40 10.63 11.40 33,472 +0.63(+5.85%)
Feb 28, 2020 10.78 10.81 10.45 10.77 14,991 -0.45(-3.97%)
Feb 27, 2020 11.30 11.30 11.14 11.22 5,178 -0.39(-3.34%)
Feb 26, 2020 11.85 11.91 11.58 11.61 10,213 -0.22(-1.90%)
Feb 25, 2020 12.19 12.23 11.72 11.83 9,793 -0.43(-3.48%)
Feb 24, 2020 12.27 12.27 12.21 12.26 1,218 -0.32(-2.51%)
Feb 21, 2020 12.69 12.69 12.51 12.57 3,451 -0.12(-0.95%)
Feb 20, 2020 12.37 12.77 12.36 12.69 21,971 +0.33(+2.70%)
Feb 19, 2020 12.52 12.52 12.36 12.36 6,150 -0.32(-2.56%)
Feb 18, 2020 12.24 12.71 12.24 12.68 27,472 +0.06(+0.44%)
Feb 14, 2020 12.55 12.65 12.55 12.63 3,451 +0.04(+0.29%)
Feb 13, 2020 12.61 12.61 12.59 12.59 2,140 +0.09(+0.74%)
Feb 12, 2020 12.57 12.62 12.50 12.50 13,365 -0.15(-1.15%)
Feb 11, 2020 12.58 12.65 12.58 12.64 6,642 +0.13(+1.02%)
Feb 10, 2020 12.45 12.56 12.44 12.52 10,461 +0.07(+0.53%)
Feb 07, 2020 12.39 12.60 12.39 12.45 2,049 -0.27(-2.12%)
Feb 06, 2020 12.80 12.80 12.71 12.72 2,390 -0.08(-0.65%)
Feb 05, 2020 12.70 12.88 12.70 12.80 31,628 +0.06(+0.44%)
Feb 04, 2020 12.68 12.75 12.67 12.75 7,628 +0.10(+0.75%)
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.