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

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
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 29, 2022 8.369 8.446 8.249 8.292 2,236,683 -0.12(-1.48%)
Apr 28, 2022 8.331 8.503 8.225 8.417 1,725,266 +0.25(+3.06%)
Apr 27, 2022 8.427 8.436 8.095 8.167 2,876,983 -0.23(-2.74%)
Apr 26, 2022 8.388 8.513 8.340 8.398 1,528,469 -0.10(-1.13%)
Apr 25, 2022 8.359 8.523 8.263 8.494 1,555,338 +0.09(+1.03%)
Apr 22, 2022 8.494 8.571 8.374 8.407 1,285,951 -0.09(-1.02%)
Apr 21, 2022 8.695 8.715 8.494 8.494 1,123,519 -0.12(-1.34%)
Apr 20, 2022 8.705 8.772 8.604 8.609 837,792 +0.01(+0.11%)
Apr 19, 2022 8.523 8.638 8.503 8.599 1,175,446 +0.12(+1.47%)
Apr 18, 2022 8.542 8.628 8.422 8.475 888,211 -0.07(-0.79%)
Apr 14, 2022 8.695 8.810 8.532 8.542 745,546 -0.12(-1.33%)
Apr 13, 2022 8.503 8.686 8.484 8.657 985,019 +0.12(+1.46%)
Apr 12, 2022 8.609 8.710 8.475 8.532 1,346,575 +0.00(+0.00%)
Apr 11, 2022 8.494 8.686 8.417 8.532 1,177,534 +0.04(+0.45%)
Apr 08, 2022 8.513 8.609 8.436 8.494 1,210,395 -0.01(-0.11%)
Apr 07, 2022 8.715 8.715 8.340 8.503 2,220,239 -0.21(-2.42%)
Apr 06, 2022 8.839 8.887 8.647 8.715 1,577,422 -0.19(-2.16%)
Apr 05, 2022 9.175 9.372 8.878 8.906 2,253,512 -0.24(-2.62%)
Apr 04, 2022 9.281 9.348 9.103 9.146 1,649,679 -0.22(-2.36%)
Apr 01, 2022 9.463 9.540 9.300 9.367 1,202,799 -0.06(-0.61%)
Mar 31, 2022 9.492 9.602 9.386 9.425 1,260,756 -0.08(-0.81%)
Mar 30, 2022 9.607 9.645 9.473 9.502 876,605 -0.12(-1.30%)
Mar 29, 2022 9.502 9.650 9.473 9.626 1,466,455 +0.16(+1.72%)
Mar 28, 2022 9.444 9.487 9.348 9.463 879,321 -0.04(-0.40%)
Mar 25, 2022 9.348 9.552 9.348 9.502 1,301,764 +0.17(+1.85%)
Mar 24, 2022 9.233 9.338 9.146 9.329 800,887 +0.11(+1.14%)
Mar 23, 2022 9.444 9.482 9.204 9.223 1,110,311 -0.25(-2.63%)
Mar 22, 2022 9.425 9.559 9.358 9.473 1,645,003 +0.08(+0.82%)
Mar 21, 2022 9.463 9.502 9.300 9.396 925,229 -0.07(-0.71%)
Mar 18, 2022 9.492 9.588 9.329 9.463 2,049,540 -0.01(-0.10%)
Mar 17, 2022 9.242 9.502 9.233 9.473 1,446,522 +0.14(+1.54%)
Mar 16, 2022 9.252 9.329 9.127 9.329 1,738,787 +0.19(+2.10%)
Mar 15, 2022 8.906 9.199 8.839 9.137 2,101,098 +0.28(+3.14%)
Mar 14, 2022 8.935 9.127 8.801 8.858 1,848,473 +0.03(+0.38%)
Mar 11, 2022 8.987 9.078 8.787 8.825 1,388,458 -0.12(-1.39%)
Mar 10, 2022 8.653 8.959 8.949 1,006,442 +0.11(+1.30%)
Mar 09, 2022 8.959 9.073 8.834 8.834 1,237,925 +0.05(+0.54%)
Mar 08, 2022 8.806 8.921 8.806 8.787 1,423,534 +0.12(+1.43%)
Mar 07, 2022 8.595 8.868 8.505 8.662 1,971,575 -0.35(-3.92%)
Mar 04, 2022 8.978 9.064 8.820 9.016 1,209,493 -0.09(-0.95%)
Mar 03, 2022 9.112 9.150 8.882 9.102 977,803 +0.02(+0.21%)
Mar 02, 2022 9.064 9.150 8.987 9.083 1,390,755 +0.13(+1.50%)
Mar 01, 2022 8.987 9.112 8.866 8.949 1,320,622 -0.10(-1.06%)
Feb 28, 2022 9.026 9.198 8.930 9.045 1,784,521 -0.13(-1.46%)
Feb 25, 2022 8.940 9.179 9.073 9.179 1,743,672 +0.37(+4.23%)
Feb 24, 2022 8.567 8.820 8.404 8.806 1,969,637 +0.03(+0.33%)
Feb 23, 2022 9.026 9.093 8.768 8.777 1,115,549 -0.16(-1.82%)
Feb 22, 2022 8.987 9.045 8.834 8.940 1,169,460 -0.11(-1.27%)
Feb 18, 2022 9.054 0 -0.18(-1.97%)
Feb 17, 2022 8.978 9.289 8.978 9.236 1,434,772 +0.08(+0.84%)
Feb 16, 2022 8.968 9.250 8.940 9.160 1,380,274 +0.19(+2.13%)
Feb 15, 2022 8.758 8.997 8.720 8.968 1,268,879 +0.29(+3.30%)
Feb 14, 2022 8.729 8.768 8.600 8.681 1,494,140 -0.02(-0.22%)
Feb 11, 2022 8.681 8.930 8.629 8.701 2,478,958 +0.01(+0.11%)
Feb 10, 2022 8.548 8.901 8.528 8.691 3,734,466 +0.11(+1.22%)
Feb 09, 2022 8.528 8.653 8.528 8.586 1,464,835 +0.09(+1.01%)
Feb 08, 2022 8.605 8.667 8.452 8.500 968,568 -0.09(-1.00%)
Feb 07, 2022 8.548 8.667 8.528 8.586 822,725 +0.04(+0.45%)
Feb 04, 2022 8.462 8.615 8.347 8.548 1,192,886 +0.00(+0.00%)
Feb 03, 2022 8.720 8.538 8.548 1,176,716 -0.24(-2.72%)
Feb 02, 2022 8.787 8.959 8.715 8.787 1,857,149 +0.01(+0.11%)
Feb 01, 2022 8.500 8.806 8.476 8.777 1,592,330 +0.25(+2.91%)
Jan 31, 2022 8.509 8.595 8.528 1,845,453 -0.05(-0.56%)
Jan 28, 2022 8.270 8.567 8.165 8.576 2,749,298 +0.29(+3.46%)
Jan 27, 2022 8.548 8.638 8.242 8.289 2,369,000 -0.16(-1.92%)
Jan 26, 2022 8.605 8.811 8.395 8.452 1,997,565 -0.09(-1.01%)
Jan 25, 2022 8.414 8.605 8.242 8.538 2,097,650 -0.02(-0.22%)
Jan 24, 2022 8.404 8.567 8.089 8.557 2,722,743 -0.04(-0.44%)
Jan 21, 2022 8.739 8.777 8.538 8.595 1,592,681 -0.18(-2.07%)
Jan 20, 2022 8.911 9.054 8.744 8.777 1,782,002 -0.12(-1.40%)
Jan 19, 2022 9.121 9.179 8.877 8.901 1,522,900 -0.17(-1.90%)
Jan 18, 2022 9.332 9.420 9.035 9.073 2,484,451 -0.28(-2.97%)
Jan 14, 2022 9.351 0 +0.05(+0.51%)
Jan 13, 2022 8.978 9.389 8.910 9.303 2,828,036 +0.04(+0.41%)
Jan 12, 2022 9.303 9.360 9.236 9.265 1,777,217 -0.09(-0.92%)
Jan 11, 2022 9.418 9.456 9.260 9.351 1,759,315 -0.08(-0.81%)
Jan 10, 2022 9.743 9.848 9.403 9.427 2,837,293 -0.30(-3.05%)
Jan 07, 2022 9.685 10.03 9.590 9.724 4,367,035 +0.05(+0.49%)
Jan 06, 2022 9.303 9.714 9.188 9.676 4,040,994 +0.57(+6.30%)
Jan 05, 2022 9.207 9.465 9.026 9.102 5,098,205 -0.02(-0.21%)
Jan 04, 2022 8.987 9.332 8.978 9.121 5,182,635 +0.26(+2.91%)
Jan 03, 2022 8.519 8.968 8.519 8.863 8,717,085 +0.35(+4.16%)
Dec 31, 2021 8.581 8.638 8.471 8.509 1,636,231 -0.06(-0.67%)
Dec 30, 2021 8.528 8.705 8.528 8.567 3,567,304 +0.04(+0.45%)
Dec 29, 2021 8.528 8.567 8.481 8.528 2,165,991 -0.02(-0.22%)
Dec 28, 2021 8.528 8.701 8.528 8.548 1,302,578 +0.00(+0.00%)
Dec 27, 2021 8.681 8.681 8.476 8.548 1,703,124 -0.09(-1.00%)
Dec 23, 2021 8.519 8.662 8.519 8.634 2,123,953 +0.16(+1.92%)
Dec 22, 2021 8.395 8.490 8.356 8.471 2,847,572 +0.04(+0.45%)
Dec 21, 2021 8.232 8.538 8.223 8.433 2,444,632 +0.26(+3.16%)
Dec 20, 2021 8.356 8.356 7.993 8.175 2,609,609 -0.28(-3.28%)
Dec 17, 2021 8.442 8.538 8.347 8.452 3,034,494 -0.01(-0.17%)
Dec 16, 2021 8.543 8.581 8.373 8.466 1,673,888 +0.00(+0.00%)
Dec 15, 2021 8.495 8.495 8.285 8.466 1,512,159 -0.06(-0.67%)
Dec 14, 2021 8.457 8.685 8.457 8.523 1,494,637 -0.06(-0.67%)
Dec 13, 2021 8.657 8.657 8.352 8.581 2,567,509 -0.21(-2.38%)
Dec 10, 2021 8.771 8.800 8.447 8.790 3,066,621 +0.02(+0.22%)
Dec 09, 2021 8.971 9.076 8.381 8.771 3,327,543 -0.29(-3.15%)
Dec 08, 2021 8.904 9.176 8.833 9.057 2,995,409 +0.15(+1.71%)
Dec 07, 2021 9.000 9.109 8.838 8.904 3,762,531 +0.03(+0.32%)
Dec 06, 2021 8.581 9.190 8.571 8.876 3,299,837 +0.16(+1.86%)
Dec 03, 2021 8.904 8.928 8.676 8.714 2,138,401 -0.12(-1.40%)
Dec 02, 2021 8.533 8.933 8.447 8.838 1,521,866 +0.35(+4.15%)
Dec 01, 2021 8.838 9.009 8.466 8.485 2,058,834 -0.17(-1.98%)
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%)
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.