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 )

9.360 -0.120 (-1.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 6.327 6.415 6.184 6.386 1,539,007 +0.08(+1.25%)
Mar 30, 2023 6.307 6.361 6.155 6.307 1,436,366 +0.10(+1.58%)
Mar 29, 2023 6.041 6.238 6.017 6.209 1,267,536 +0.26(+4.30%)
Mar 28, 2023 5.894 6.086 5.835 5.953 1,672,332 -0.04(-0.66%)
Mar 27, 2023 6.081 6.120 5.914 5.992 1,331,768 +0.10(+1.67%)
Mar 24, 2023 5.608 5.938 5.303 5.894 5,318,148 +0.17(+2.92%)
Mar 23, 2023 6.130 6.189 5.687 5.727 1,977,545 -0.41(-6.73%)
Mar 22, 2023 6.396 6.405 6.130 6.140 1,631,909 -0.30(-4.59%)
Mar 21, 2023 6.278 6.504 6.238 6.435 1,772,684 +0.29(+4.64%)
Mar 20, 2023 5.953 6.228 5.953 6.150 1,456,176 +0.19(+3.14%)
Mar 17, 2023 6.425 6.425 5.943 5.963 3,849,794 -0.56(-8.60%)
Mar 16, 2023 6.415 6.592 6.140 6.524 2,346,194 +0.02(+0.30%)
Mar 15, 2023 6.327 6.651 6.199 6.504 2,452,366 +0.02(+0.30%)
Mar 14, 2023 7.124 7.124 6.440 6.484 3,387,871 -0.40(-5.79%)
Mar 13, 2023 7.323 7.395 6.804 6.883 3,902,373 -0.62(-8.22%)
Mar 10, 2023 7.725 7.730 7.446 7.500 1,615,730 -0.27(-3.53%)
Mar 09, 2023 7.734 7.852 7.588 7.774 1,957,536 -0.03(-0.38%)
Mar 08, 2023 7.686 7.827 7.558 7.803 1,258,523 +0.14(+1.79%)
Mar 07, 2023 7.754 7.783 7.578 7.666 1,364,679 -0.09(-1.14%)
Mar 06, 2023 7.607 7.803 7.558 7.754 1,292,792 +0.18(+2.33%)
Mar 03, 2023 7.940 7.940 7.440 7.578 1,172,222 +0.11(+1.44%)
Mar 02, 2023 7.206 7.480 7.137 7.470 739,338 +0.19(+2.55%)
Mar 01, 2023 7.382 7.460 7.216 7.284 1,239,463 +0.15(+2.06%)
Feb 28, 2023 7.206 7.299 7.137 7.137 1,554,918 -0.07(-0.95%)
Feb 27, 2023 7.480 7.490 7.181 7.206 1,089,911 -0.17(-2.26%)
Feb 24, 2023 7.343 7.392 7.265 7.372 807,074 -0.11(-1.44%)
Feb 23, 2023 7.500 7.568 7.377 7.480 557,832 +0.03(+0.39%)
Feb 22, 2023 7.519 7.568 7.421 7.451 646,976 -0.03(-0.39%)
Feb 21, 2023 7.568 7.734 7.480 7.480 781,420 -0.21(-2.68%)
Feb 17, 2023 7.979 8.038 7.639 7.686 1,231,713 -0.24(-3.09%)
Feb 16, 2023 8.224 8.420 7.710 7.930 2,210,622 +0.20(+2.53%)
Feb 15, 2023 7.617 7.774 7.607 7.734 2,276,791 +0.00(+0.00%)
Feb 14, 2023 7.774 7.847 7.641 7.734 790,841 -0.11(-1.37%)
Feb 13, 2023 7.705 7.852 7.695 7.842 526,171 +0.11(+1.39%)
Feb 10, 2023 7.607 7.783 7.548 7.734 697,220 +0.12(+1.54%)
Feb 09, 2023 7.813 7.872 7.597 7.617 360,558 -0.14(-1.77%)
Feb 08, 2023 7.852 7.930 7.686 7.754 617,153 -0.17(-2.10%)
Feb 07, 2023 7.999 8.038 7.862 7.920 879,803 -0.12(-1.46%)
Feb 06, 2023 8.107 8.107 7.803 8.038 687,674 -0.16(-1.91%)
Feb 03, 2023 8.253 8.332 8.058 8.195 909,747 -0.21(-2.45%)
Feb 02, 2023 8.185 8.459 8.097 8.400 1,440,983 +0.32(+4.00%)
Feb 01, 2023 8.107 8.170 7.813 8.077 1,274,337 -0.09(-1.08%)
Jan 31, 2023 7.715 8.165 7.661 8.165 1,900,338 +0.43(+5.57%)
Jan 30, 2023 7.666 7.968 7.666 7.734 2,643,196 -0.05(-0.63%)
Jan 27, 2023 7.304 7.808 7.304 7.783 834,474 +0.44(+6.00%)
Jan 26, 2023 7.441 7.519 7.294 7.343 347,780 -0.04(-0.53%)
Jan 25, 2023 7.294 7.382 7.255 7.382 1,054,817 +0.07(+0.94%)
Jan 24, 2023 7.255 7.451 7.255 7.313 1,013,949 -0.04(-0.53%)
Jan 23, 2023 7.196 7.362 7.137 7.353 638,198 +0.16(+2.18%)
Jan 20, 2023 7.196 7.196 7.054 7.196 681,816 +0.05(+0.68%)
Jan 19, 2023 7.304 7.304 7.123 7.147 768,136 -0.21(-2.80%)
Jan 18, 2023 7.460 7.509 7.294 7.353 644,010 -0.04(-0.53%)
Jan 17, 2023 7.460 7.529 7.392 7.392 827,044 -0.03(-0.40%)
Jan 13, 2023 7.274 7.490 7.235 7.421 644,719 +0.05(+0.66%)
Jan 12, 2023 7.108 7.392 7.059 7.372 975,740 +0.32(+4.58%)
Jan 11, 2023 6.804 7.083 6.804 7.049 828,328 +0.27(+4.05%)
Jan 10, 2023 6.618 6.809 6.594 6.775 724,950 +0.12(+1.76%)
Jan 09, 2023 6.648 6.795 6.609 6.658 1,682,081 +0.00(+0.00%)
Jan 06, 2023 6.618 6.667 6.511 6.658 436,893 +0.15(+2.26%)
Jan 05, 2023 6.628 6.628 6.481 6.511 735,252 -0.21(-3.06%)
Jan 04, 2023 6.658 6.824 6.658 6.716 974,339 +0.11(+1.63%)
Jan 03, 2023 6.687 6.858 6.584 6.609 1,169,243 +0.01(+0.15%)
Dec 30, 2022 6.609 6.638 6.501 6.599 566,787 -0.05(-0.74%)
Dec 29, 2022 6.413 6.658 6.413 6.648 761,444 +0.24(+3.82%)
Dec 28, 2022 6.658 6.736 6.403 6.403 1,098,939 -0.24(-3.68%)
Dec 27, 2022 6.687 6.711 6.618 6.648 902,457 -0.04(-0.59%)
Dec 23, 2022 6.589 6.702 6.555 6.687 943,345 +0.04(+0.59%)
Dec 22, 2022 6.667 6.667 6.442 6.648 1,161,099 -0.11(-1.59%)
Dec 21, 2022 6.755 6.873 6.677 6.755 2,155,232 +0.05(+0.73%)
Dec 20, 2022 6.618 6.726 6.599 6.706 1,717,719 +0.06(+0.88%)
Dec 19, 2022 6.609 6.697 6.540 6.648 2,845,269 +0.03(+0.44%)
Dec 16, 2022 6.540 6.628 6.442 6.618 2,488,402 -0.09(-1.39%)
Dec 15, 2022 6.848 6.901 6.677 6.711 1,111,141 -0.22(-3.23%)
Dec 14, 2022 6.770 7.043 6.731 6.935 1,411,724 +0.17(+2.45%)
Dec 13, 2022 6.926 7.062 6.692 6.770 1,076,414 +0.07(+1.02%)
Dec 12, 2022 6.624 6.731 6.458 6.702 926,232 +0.09(+1.33%)
Dec 09, 2022 6.546 6.663 6.517 6.614 1,066,347 +0.00(+0.00%)
Dec 08, 2022 6.624 6.784 6.594 6.614 658,661 +0.02(+0.30%)
Dec 07, 2022 6.604 6.711 6.478 6.594 962,917 -0.05(-0.73%)
Dec 06, 2022 6.887 6.916 6.619 6.643 1,010,873 -0.25(-3.67%)
Dec 05, 2022 7.247 7.281 6.896 6.896 1,602,545 -0.43(-5.85%)
Dec 02, 2022 7.296 7.403 7.228 7.325 910,920 -0.08(-1.05%)
Dec 01, 2022 7.598 7.685 7.364 7.403 808,369 -0.11(-1.43%)
Nov 30, 2022 7.432 7.539 7.315 7.510 1,384,018 +0.07(+0.92%)
Nov 29, 2022 7.325 7.471 7.296 7.442 588,729 +0.12(+1.60%)
Nov 28, 2022 7.432 7.481 7.306 7.325 817,883 -0.16(-2.08%)
Nov 25, 2022 7.413 7.495 7.369 7.481 1,063,059 +0.08(+1.05%)
Nov 23, 2022 7.374 7.427 7.281 7.403 531,184 -0.03(-0.39%)
Nov 22, 2022 7.345 7.451 7.301 7.432 767,637 +0.14(+1.87%)
Nov 21, 2022 7.247 7.306 7.200 7.296 742,072 +0.04(+0.54%)
Nov 18, 2022 7.374 7.432 7.198 7.257 1,454,146 +0.01(+0.13%)
Nov 17, 2022 7.023 7.247 6.901 7.247 1,825,319 +0.12(+1.64%)
Nov 16, 2022 7.257 7.257 7.111 7.130 998,828 -0.15(-2.01%)
Nov 15, 2022 7.354 7.418 7.208 7.276 844,571 +0.03(+0.40%)
Nov 14, 2022 7.403 7.442 7.232 7.247 780,879 -0.22(-3.00%)
Nov 11, 2022 7.413 7.549 7.340 7.471 1,114,377 +0.06(+0.79%)
Nov 10, 2022 7.198 7.413 7.140 7.413 1,468,314 +0.48(+6.88%)
Nov 09, 2022 6.994 7.101 6.896 6.935 695,474 -0.18(-2.47%)
Nov 08, 2022 7.111 7.189 7.028 7.111 799,966 +0.05(+0.69%)
Nov 07, 2022 7.150 7.189 6.955 7.062 1,046,740 +0.01(+0.14%)
Nov 04, 2022 6.984 7.101 6.896 7.052 788,551 +0.18(+2.55%)
Nov 03, 2022 6.838 6.926 6.663 6.877 811,952 +0.02(+0.28%)
Nov 02, 2022 7.043 6.819 6.857 1,765,406 -0.20(-2.90%)
Nov 01, 2022 7.218 7.267 7.043 7.062 1,106,803 -0.12(-1.63%)
Oct 31, 2022 7.091 7.194 6.950 7.179 1,261,299 +0.02(+0.27%)
Oct 28, 2022 6.867 7.159 6.828 7.159 2,097,812 +0.34(+5.00%)
Oct 27, 2022 7.004 7.056 6.707 6.819 2,904,497 +0.02(+0.29%)
Oct 26, 2022 6.994 7.082 6.780 6.799 1,599,378 -0.16(-2.24%)
Oct 25, 2022 6.877 7.013 6.833 6.955 2,313,170 +0.18(+2.59%)
Oct 24, 2022 6.809 6.838 6.702 6.780 1,742,692 -0.02(-0.29%)
Oct 21, 2022 6.624 6.838 6.526 6.799 2,616,895 +0.19(+2.95%)
Oct 20, 2022 6.526 6.643 6.468 6.604 1,163,848 +0.12(+1.80%)
Oct 19, 2022 6.487 6.672 6.400 6.487 2,607,756 -0.09(-1.33%)
Oct 18, 2022 6.809 6.916 6.575 6.575 2,338,722 -0.13(-1.89%)
Oct 17, 2022 6.692 6.794 6.624 6.702 1,623,630 +0.19(+2.84%)
Oct 14, 2022 6.565 6.663 6.473 6.517 1,082,499 -0.01(-0.15%)
Oct 13, 2022 6.234 6.663 6.137 6.526 2,329,582 +0.15(+2.29%)
Oct 12, 2022 6.361 6.439 6.224 6.380 753,028 +0.03(+0.46%)
Oct 11, 2022 6.185 6.419 6.078 6.351 1,093,301 +0.14(+2.19%)
Oct 10, 2022 6.224 6.331 6.185 6.215 1,272,156 -0.02(-0.31%)
Oct 07, 2022 6.322 6.361 6.176 6.234 874,987 -0.19(-2.88%)
Oct 06, 2022 6.478 6.536 6.370 6.419 1,155,335 -0.09(-1.35%)
Oct 05, 2022 6.663 6.702 6.331 6.507 1,307,671 -0.31(-4.57%)
Oct 04, 2022 6.526 6.848 6.497 6.819 1,945,017 +0.42(+6.54%)
Oct 03, 2022 6.468 6.536 6.351 6.400 949,765 +0.01(+0.15%)
Sep 30, 2022 6.351 6.458 6.312 6.390 1,005,720 +0.09(+1.39%)
Sep 29, 2022 6.419 6.429 6.210 6.302 1,235,324 -0.24(-3.72%)
Sep 28, 2022 6.322 6.624 6.254 6.546 1,255,986 +0.30(+4.84%)
Sep 27, 2022 6.468 6.643 6.219 6.244 1,466,936 -0.13(-1.99%)
Sep 26, 2022 6.565 6.648 6.370 6.370 1,211,598 -0.28(-4.25%)
Sep 23, 2022 6.809 6.819 6.531 6.653 1,112,912 -0.26(-3.80%)
Sep 22, 2022 6.984 6.984 6.765 6.916 1,064,514 -0.07(-0.98%)
Sep 21, 2022 7.218 7.242 6.916 6.984 1,078,082 -0.14(-1.92%)
Sep 20, 2022 7.208 7.267 7.047 7.120 603,417 -0.16(-2.14%)
Sep 19, 2022 7.150 7.276 7.062 7.276 846,761 +0.04(+0.54%)
Sep 16, 2022 6.935 7.237 6.843 7.237 2,299,190 +0.25(+3.63%)
Sep 15, 2022 7.013 7.116 6.935 6.984 1,074,660 -0.08(-1.10%)
Sep 14, 2022 6.994 7.062 6.896 7.062 1,258,224 +0.04(+0.62%)
Sep 13, 2022 7.086 7.130 6.999 7.018 1,011,946 -0.24(-3.34%)
Sep 12, 2022 7.241 7.304 7.198 7.261 765,247 +0.09(+1.22%)
Sep 09, 2022 7.222 7.236 7.125 7.173 728,256 +0.05(+0.68%)
Sep 08, 2022 6.921 7.144 6.921 7.125 622,787 +0.12(+1.66%)
Sep 07, 2022 6.844 7.033 6.844 7.009 758,417 +0.11(+1.54%)
Sep 06, 2022 6.970 7.072 6.786 6.902 1,424,313 -0.06(-0.84%)
Sep 02, 2022 6.853 6.970 6.786 6.960 1,025,371 +0.21(+3.16%)
Sep 01, 2022 6.747 6.771 6.606 6.747 1,004,757 -0.01(-0.14%)
Aug 31, 2022 6.902 6.941 6.727 6.756 1,661,185 -0.12(-1.69%)
Aug 30, 2022 6.950 6.979 6.829 6.873 1,061,516 -0.06(-0.84%)
Aug 29, 2022 6.921 7.018 6.863 6.931 656,044 -0.05(-0.69%)
Aug 26, 2022 7.231 7.231 6.979 6.979 679,762 -0.23(-3.23%)
Aug 25, 2022 7.154 7.290 7.125 7.212 1,235,375 +0.05(+0.68%)
Aug 24, 2022 7.154 7.231 7.052 7.164 1,018,509 -0.02(-0.27%)
Aug 23, 2022 7.047 7.290 7.047 7.183 1,233,952 +0.10(+1.37%)
Aug 22, 2022 7.212 7.246 7.057 7.086 1,110,858 -0.26(-3.56%)
Aug 19, 2022 7.522 7.522 7.299 7.348 746,693 -0.23(-3.07%)
Aug 18, 2022 7.668 7.726 7.484 7.580 1,791,361 -0.12(-1.51%)
Aug 17, 2022 7.794 7.823 7.653 7.697 762,659 -0.20(-2.58%)
Aug 16, 2022 7.755 7.988 7.702 7.900 1,063,959 +0.09(+1.12%)
Aug 15, 2022 7.823 7.891 7.726 7.813 1,064,044 -0.12(-1.47%)
Aug 12, 2022 7.949 7.958 7.813 7.929 1,030,873 +0.04(+0.49%)
Aug 11, 2022 7.745 7.934 7.697 7.891 670,255 +0.23(+3.04%)
Aug 10, 2022 7.658 7.789 7.619 7.658 1,342,453 +0.15(+1.94%)
Aug 09, 2022 7.726 7.774 7.474 7.513 981,554 -0.19(-2.52%)
Aug 08, 2022 7.590 7.871 7.566 7.706 1,156,807 +0.22(+2.98%)
Aug 05, 2022 7.464 7.571 7.435 7.484 790,706 -0.10(-1.28%)
Aug 04, 2022 7.629 7.658 7.527 7.580 1,041,001 -0.04(-0.51%)
Aug 03, 2022 7.891 7.929 7.610 7.619 1,032,663 -0.22(-2.84%)
Aug 02, 2022 8.104 8.104 7.823 7.842 954,040 -0.25(-3.11%)
Aug 01, 2022 7.958 8.172 7.920 8.094 1,446,093 -0.17(-2.11%)
Jul 29, 2022 7.997 8.409 7.939 8.269 2,426,809 +0.32(+4.02%)
Jul 28, 2022 7.619 7.957 7.444 7.949 2,166,650 +0.49(+6.63%)
Jul 27, 2022 7.357 7.474 7.304 7.454 1,138,494 +0.14(+1.85%)
Jul 26, 2022 7.454 7.561 7.294 7.319 1,108,261 -0.17(-2.33%)
Jul 25, 2022 7.454 7.605 7.406 7.493 975,151 +0.09(+1.18%)
Jul 22, 2022 7.454 7.503 7.338 7.406 604,129 -0.01(-0.13%)
Jul 21, 2022 7.445 7.445 7.202 7.416 1,098,757 -0.10(-1.29%)
Jul 20, 2022 7.406 7.590 7.324 7.513 1,126,071 +0.07(+0.91%)
Jul 19, 2022 7.270 7.474 7.270 7.445 1,250,541 +0.26(+3.64%)
Jul 18, 2022 7.231 7.382 7.135 7.183 1,037,430 +0.00(+0.00%)
Jul 15, 2022 7.144 7.246 7.081 7.183 1,153,067 +0.17(+2.49%)
Jul 14, 2022 6.873 7.072 6.786 7.009 1,347,978 +0.16(+2.26%)
Jul 13, 2022 6.815 6.892 6.723 6.853 1,011,022 -0.01(-0.14%)
Jul 12, 2022 6.640 6.921 6.640 6.863 696,686 +0.19(+2.91%)
Jul 11, 2022 6.737 6.786 6.621 6.669 1,177,081 -0.13(-1.85%)
Jul 08, 2022 7.028 7.038 6.771 6.795 1,025,699 -0.25(-3.58%)
Jul 07, 2022 6.931 7.096 6.931 7.047 699,428 +0.14(+1.96%)
Jul 06, 2022 7.086 7.151 6.883 6.912 776,726 -0.19(-2.73%)
Jul 05, 2022 6.815 7.105 6.679 7.105 1,273,973 +0.15(+2.09%)
Jul 01, 2022 6.756 7.004 6.756 6.960 1,547,722 +0.15(+2.13%)
Jun 30, 2022 6.756 6.907 6.621 6.815 1,172,399 -0.04(-0.57%)
Jun 29, 2022 6.902 6.902 6.781 6.853 667,549 -0.08(-1.12%)
Jun 28, 2022 7.096 7.261 6.883 6.931 1,440,927 -0.08(-1.11%)
Jun 27, 2022 7.154 7.168 6.970 7.009 1,818,612 -0.09(-1.23%)
Jun 24, 2022 6.979 7.251 6.960 7.096 2,586,401 +0.17(+2.52%)
Jun 23, 2022 6.756 6.950 6.664 6.921 1,726,857 +0.17(+2.59%)
Jun 22, 2022 6.572 6.892 6.572 6.747 1,922,238 +0.06(+0.87%)
Jun 21, 2022 6.756 6.863 6.592 6.689 2,200,690 +0.05(+0.73%)
Jun 17, 2022 6.388 6.674 6.388 6.640 2,797,522 +0.27(+4.26%)
Jun 16, 2022 6.553 6.582 6.330 6.369 1,993,136 -0.38(-5.60%)
Jun 15, 2022 6.553 6.878 6.514 6.747 2,118,330 +0.26(+4.04%)
Jun 14, 2022 6.563 6.630 6.378 6.485 1,559,825 -0.05(-0.82%)
Jun 13, 2022 6.943 6.943 6.509 6.538 2,186,799 -0.57(-8.01%)
Jun 10, 2022 7.107 7.204 7.021 7.107 1,217,639 -0.07(-0.94%)
Jun 09, 2022 7.426 7.426 7.146 7.175 1,731,567 -0.31(-4.12%)
Jun 08, 2022 7.734 7.734 7.382 7.483 1,523,503 -0.25(-3.24%)
Jun 07, 2022 7.426 7.753 7.387 7.734 1,518,530 +0.24(+3.22%)
Jun 06, 2022 7.512 7.594 7.435 7.493 1,209,555 +0.06(+0.78%)
Jun 03, 2022 7.618 7.618 7.348 7.435 1,896,629 -0.22(-2.90%)
Jun 02, 2022 7.532 7.686 7.426 7.657 1,416,667 +0.09(+1.15%)
Jun 01, 2022 7.782 7.782 7.450 7.570 1,363,513 -0.14(-1.87%)
May 31, 2022 7.811 7.811 7.681 7.715 1,876,675 -0.19(-2.44%)
May 27, 2022 7.879 7.956 7.845 7.908 1,092,525 +0.07(+0.86%)
May 26, 2022 7.696 7.908 7.696 7.840 1,919,278 +0.18(+2.39%)
May 25, 2022 7.590 7.696 7.527 7.657 1,747,884 +0.12(+1.53%)
May 24, 2022 7.474 7.599 7.175 7.541 2,034,229 +0.04(+0.51%)
May 23, 2022 7.647 7.700 7.464 7.503 2,147,650 -0.07(-0.89%)
May 20, 2022 7.821 7.860 7.469 7.570 2,312,996 -0.20(-2.61%)
May 19, 2022 7.860 7.975 7.763 7.773 1,167,460 -0.15(-1.95%)
May 18, 2022 8.120 8.226 7.869 7.927 1,615,564 -0.25(-3.07%)
May 17, 2022 7.908 8.207 7.908 8.178 1,306,622 +0.39(+4.95%)
May 16, 2022 7.676 7.864 7.599 7.792 1,260,458 +0.06(+0.75%)
May 13, 2022 7.773 7.821 7.633 7.734 1,357,187 +0.08(+1.01%)
May 12, 2022 7.493 7.686 7.392 7.657 2,500,408 +0.17(+2.32%)
May 11, 2022 7.570 7.715 7.387 7.483 2,384,546 -0.06(-0.77%)
May 10, 2022 7.966 8.038 7.426 7.541 3,115,060 -0.39(-4.87%)
May 09, 2022 8.178 8.187 7.860 7.927 1,523,484 -0.36(-4.31%)
May 06, 2022 8.342 8.419 8.154 8.284 1,355,823 -0.12(-1.38%)
May 05, 2022 8.631 8.646 8.294 8.400 1,482,539 -0.35(-3.97%)
May 04, 2022 8.612 8.771 8.438 8.747 1,596,295 +0.16(+1.91%)
May 03, 2022 8.380 8.660 8.313 8.583 2,756,286 +0.28(+3.37%)
May 02, 2022 8.496 8.607 8.236 8.303 2,779,758 -0.03(-0.35%)
Apr 29, 2022 8.409 8.486 8.289 8.332 2,225,984 -0.13(-1.48%)
Apr 28, 2022 8.371 8.544 8.265 8.457 1,717,013 +0.25(+3.06%)
Apr 27, 2022 8.467 8.477 8.134 8.207 2,863,221 -0.23(-2.74%)
Apr 26, 2022 8.429 8.554 8.380 8.438 1,521,158 -0.10(-1.13%)
Apr 25, 2022 8.400 8.564 8.303 8.535 1,547,898 +0.09(+1.03%)
Apr 22, 2022 8.535 8.612 8.414 8.448 1,279,800 -0.09(-1.02%)
Apr 21, 2022 8.737 8.756 8.535 8.535 1,118,145 -0.12(-1.34%)
Apr 20, 2022 8.747 8.814 8.646 8.650 833,785 +0.01(+0.11%)
Apr 19, 2022 8.564 8.679 8.544 8.641 1,169,824 +0.13(+1.47%)
Apr 18, 2022 8.583 8.670 8.462 8.515 883,962 -0.07(-0.79%)
Apr 14, 2022 8.737 8.853 8.573 8.583 741,980 -0.12(-1.33%)
Apr 13, 2022 8.544 8.727 8.525 8.699 980,307 +0.13(+1.46%)
Apr 12, 2022 8.650 8.752 8.515 8.573 1,340,133 +0.00(+0.00%)
Apr 11, 2022 8.535 8.727 8.457 8.573 1,171,902 +0.04(+0.45%)
Apr 08, 2022 8.554 8.650 8.477 8.535 1,204,605 -0.01(-0.11%)
Apr 07, 2022 8.756 8.756 8.380 8.544 2,209,619 -0.21(-2.42%)
Apr 06, 2022 8.882 8.930 8.689 8.756 1,569,876 -0.19(-2.16%)
Apr 05, 2022 9.219 9.417 8.920 8.949 2,242,733 -0.24(-2.62%)
Apr 04, 2022 9.325 9.393 9.147 9.190 1,641,788 -0.22(-2.36%)
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.