Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

10.08 +0.11 (+1.10%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.541 8.628 8.560 1,838,582 -0.05(-0.56%)
Jan 28, 2022 8.301 8.599 8.196 8.608 2,739,061 +0.29(+3.46%)
Jan 27, 2022 8.580 8.671 8.272 8.320 2,360,180 -0.16(-1.92%)
Jan 26, 2022 8.637 8.843 8.426 8.484 1,990,127 -0.09(-1.01%)
Jan 25, 2022 8.445 8.637 8.272 8.570 2,089,839 -0.02(-0.22%)
Jan 24, 2022 8.436 8.599 8.119 8.589 2,712,605 -0.04(-0.44%)
Jan 21, 2022 8.771 8.810 8.570 8.628 1,586,751 -0.18(-2.07%)
Jan 20, 2022 8.944 9.088 8.776 8.810 1,775,367 -0.12(-1.40%)
Jan 19, 2022 9.155 9.213 8.911 8.935 1,517,230 -0.17(-1.90%)
Jan 18, 2022 9.367 9.455 9.069 9.107 2,475,200 -0.28(-2.97%)
Jan 14, 2022 9.386 0 +0.05(+0.51%)
Jan 13, 2022 9.011 9.424 8.943 9.338 2,817,506 +0.04(+0.41%)
Jan 12, 2022 9.338 9.395 9.271 9.299 1,770,600 -0.09(-0.92%)
Jan 11, 2022 9.453 9.491 9.295 9.386 1,752,764 -0.08(-0.81%)
Jan 10, 2022 9.779 9.885 9.438 9.462 2,826,729 -0.30(-3.05%)
Jan 07, 2022 9.722 10.07 9.626 9.760 4,350,775 +0.05(+0.49%)
Jan 06, 2022 9.338 9.750 9.223 9.712 4,025,948 +0.58(+6.30%)
Jan 05, 2022 9.242 9.501 9.059 9.136 5,079,222 -0.02(-0.21%)
Jan 04, 2022 9.021 9.367 9.011 9.155 5,163,338 +0.26(+2.91%)
Jan 03, 2022 8.551 9.002 8.551 8.896 8,684,627 +0.36(+4.16%)
Dec 31, 2021 8.613 8.671 8.503 8.541 1,630,139 -0.06(-0.67%)
Dec 30, 2021 8.560 8.738 8.560 8.599 3,554,022 +0.04(+0.45%)
Dec 29, 2021 8.560 8.599 8.512 8.560 2,157,926 -0.02(-0.22%)
Dec 28, 2021 8.560 8.733 8.560 8.580 1,297,728 +0.00(+0.00%)
Dec 27, 2021 8.714 8.714 8.508 8.580 1,696,783 -0.09(-1.00%)
Dec 23, 2021 8.551 8.695 8.551 8.666 2,116,045 +0.16(+1.92%)
Dec 22, 2021 8.426 8.522 8.388 8.503 2,836,970 +0.04(+0.45%)
Dec 21, 2021 8.263 8.570 8.253 8.464 2,435,530 +0.26(+3.16%)
Dec 20, 2021 8.388 8.388 8.023 8.205 2,599,892 -0.28(-3.28%)
Dec 17, 2021 8.474 8.570 8.378 8.484 3,023,195 -0.01(-0.17%)
Dec 16, 2021 8.574 8.613 8.405 8.498 1,667,656 +0.00(+0.00%)
Dec 15, 2021 8.527 8.527 8.316 8.498 1,506,528 -0.06(-0.67%)
Dec 14, 2021 8.488 8.718 8.488 8.555 1,489,072 -0.06(-0.67%)
Dec 13, 2021 8.689 8.689 8.383 8.613 2,557,949 -0.21(-2.38%)
Dec 10, 2021 8.804 8.833 8.479 8.823 3,055,203 +0.02(+0.22%)
Dec 09, 2021 9.005 9.110 8.412 8.804 3,315,154 -0.29(-3.15%)
Dec 08, 2021 8.938 9.210 8.866 9.091 2,984,255 +0.15(+1.71%)
Dec 07, 2021 9.033 9.143 8.871 8.938 3,748,521 +0.03(+0.32%)
Dec 06, 2021 8.613 9.224 8.603 8.909 3,287,550 +0.16(+1.86%)
Dec 03, 2021 8.938 8.962 8.708 8.747 2,130,438 -0.12(-1.40%)
Dec 02, 2021 8.565 8.966 8.479 8.871 1,516,200 +0.35(+4.15%)
Dec 01, 2021 8.871 9.043 8.498 8.517 2,051,168 -0.17(-1.98%)
Nov 30, 2021 8.880 9.033 8.689 8.689 2,026,701 -0.37(-4.11%)
Nov 29, 2021 9.272 9.272 8.833 9.062 1,887,776 -0.13(-1.46%)
Nov 26, 2021 9.492 9.502 8.813 9.196 2,449,945 -0.64(-6.51%)
Nov 24, 2021 9.511 9.846 9.425 9.836 1,523,319 +0.34(+3.63%)
Nov 23, 2021 9.435 9.569 9.349 9.492 1,693,036 +0.06(+0.61%)
Nov 22, 2021 9.444 9.607 9.339 9.435 1,416,947 -0.02(-0.20%)
Nov 19, 2021 9.502 9.559 9.416 9.454 1,128,699 -0.17(-1.79%)
Nov 18, 2021 9.636 9.659 9.492 9.626 1,626,025 +0.03(+0.30%)
Nov 17, 2021 9.731 9.741 9.416 9.597 1,470,648 -0.20(-2.05%)
Nov 16, 2021 10.06 10.07 9.722 9.798 1,244,208 -0.28(-2.75%)
Nov 15, 2021 10.11 10.17 10.00 10.08 1,142,821 +0.03(+0.28%)
Nov 12, 2021 10.01 10.10 9.961 10.05 985,890 +0.06(+0.57%)
Nov 11, 2021 10.01 10.07 9.874 9.989 1,177,366 +0.02(+0.19%)
Nov 10, 2021 9.884 9.970 2,129,308 -0.02(-0.19%)
Nov 09, 2021 9.951 10.03 9.903 9.989 1,028,481 +0.00(+0.00%)
Nov 08, 2021 10.05 10.05 9.884 9.989 1,162,004 -0.03(-0.29%)
Nov 05, 2021 9.702 10.02 9.674 10.02 1,541,847 +0.49(+5.12%)
Nov 04, 2021 9.674 9.769 9.444 9.530 1,063,087 -0.10(-0.99%)
Nov 03, 2021 9.081 9.760 9.081 9.626 2,091,424 +0.46(+5.01%)
Nov 02, 2021 9.435 9.435 9.119 9.167 1,864,170 -0.13(-1.44%)
Nov 01, 2021 9.320 9.377 9.244 9.301 2,712,161 +0.05(+0.52%)
Oct 29, 2021 9.502 9.597 9.148 9.253 3,250,240 -0.30(-3.10%)
Oct 28, 2021 10.02 10.30 9.377 9.549 3,127,876 -0.51(-5.04%)
Oct 27, 2021 10.28 10.20 10.01 10.06 1,100,982 -0.19(-1.87%)
Oct 26, 2021 10.16 10.25 1,233,004 +0.13(+1.32%)
Oct 25, 2021 10.25 10.32 10.03 10.11 1,327,587 -0.12(-1.21%)
Oct 22, 2021 10.42 10.47 10.21 10.24 1,030,413 -0.17(-1.65%)
Oct 21, 2021 10.52 10.56 10.30 10.41 784,966 -0.09(-0.82%)
Oct 20, 2021 10.30 10.54 10.30 10.50 685,350 +0.20(+1.95%)
Oct 19, 2021 10.43 10.48 10.25 10.30 822,782 -0.13(-1.28%)
Oct 18, 2021 10.40 10.55 10.36 10.43 1,156,139 -0.01(-0.09%)
Oct 15, 2021 10.45 10.58 10.42 10.44 1,205,604 +0.11(+1.11%)
Oct 14, 2021 10.43 10.43 10.25 10.32 1,658,659 -0.04(-0.37%)
Oct 13, 2021 10.19 10.36 10.10 10.36 1,158,962 +0.10(+0.93%)
Oct 12, 2021 9.989 10.33 9.980 10.27 1,339,966 +0.24(+2.38%)
Oct 11, 2021 9.989 10.10 9.932 10.03 457,770 +0.10(+0.96%)
Oct 08, 2021 9.970 10.17 9.874 9.932 613,205 -0.01(-0.10%)
Oct 07, 2021 9.999 10.08 9.918 9.941 872,484 +0.04(+0.39%)
Oct 06, 2021 9.683 9.908 9.569 9.903 981,919 +0.11(+1.17%)
Oct 05, 2021 9.913 9.970 9.788 9.788 789,100 -0.12(-1.25%)
Oct 04, 2021 10.02 10.12 9.884 9.913 1,146,458 -0.12(-1.24%)
Oct 01, 2021 9.683 10.13 9.655 10.04 1,980,984 +0.45(+4.69%)
Sep 30, 2021 9.846 9.846 9.553 9.588 2,061,242 -0.22(-2.24%)
Sep 29, 2021 9.836 9.884 9.741 9.808 1,040,834 +0.00(+0.00%)
Sep 28, 2021 9.788 9.927 9.717 9.808 1,662,687 -0.01(-0.10%)
Sep 27, 2021 9.597 9.927 9.597 9.817 3,163,938 +0.20(+2.09%)
Sep 24, 2021 9.597 9.788 9.588 9.616 2,081,855 -0.05(-0.49%)
Sep 23, 2021 9.444 9.808 9.444 9.664 2,326,463 +0.26(+2.74%)
Sep 22, 2021 9.330 9.511 9.330 9.406 1,801,002 +0.11(+1.23%)
Sep 21, 2021 9.368 9.416 9.234 9.291 1,027,169 +0.01(+0.10%)
Sep 20, 2021 9.091 9.330 9.072 9.282 1,824,822 +0.06(+0.62%)
Sep 17, 2021 9.511 9.521 9.224 9.224 3,067,566 -0.19(-2.03%)
Sep 16, 2021 9.521 9.569 9.368 9.416 1,489,483 -0.07(-0.71%)
Sep 15, 2021 9.483 9.688 9.397 9.483 2,511,937 -0.03(-0.30%)
Sep 14, 2021 9.569 9.616 9.392 9.511 2,246,860 -0.01(-0.15%)
Sep 13, 2021 9.335 9.649 9.240 9.526 1,828,615 +0.24(+2.56%)
Sep 10, 2021 9.630 9.630 9.249 9.287 1,668,095 -0.30(-3.08%)
Sep 09, 2021 9.745 9.764 9.559 9.583 2,467,589 -0.16(-1.66%)
Sep 08, 2021 9.630 9.821 9.573 9.745 1,060,132 +0.10(+0.99%)
Sep 07, 2021 9.764 9.792 9.573 9.649 962,892 -0.01(-0.10%)
Sep 03, 2021 9.745 9.773 9.507 9.659 777,174 -0.11(-1.17%)
Sep 02, 2021 9.773 9.797 9.649 9.773 912,691 +0.02(+0.20%)
Sep 01, 2021 9.840 9.935 9.735 9.754 1,225,532 -0.03(-0.29%)
Aug 31, 2021 9.668 9.886 9.640 9.783 2,385,367 +0.05(+0.49%)
Aug 30, 2021 9.849 9.888 9.564 9.735 1,183,256 -0.15(-1.54%)
Aug 27, 2021 9.735 9.954 9.702 9.888 1,192,710 +0.22(+2.27%)
Aug 26, 2021 9.745 9.778 9.599 9.668 1,029,774 -0.05(-0.49%)
Aug 25, 2021 9.697 9.907 9.621 9.716 1,805,630 -0.02(-0.20%)
Aug 24, 2021 9.764 9.783 9.573 9.735 2,194,812 +0.02(+0.20%)
Aug 23, 2021 9.764 9.835 9.640 9.716 840,222 +0.03(+0.29%)
Aug 20, 2021 9.697 9.811 9.540 9.688 1,067,967 -0.04(-0.39%)
Aug 19, 2021 9.707 9.783 9.530 9.726 1,396,692 -0.06(-0.58%)
Aug 18, 2021 9.811 9.907 9.726 9.783 754,153 -0.10(-0.96%)
Aug 17, 2021 10.00 10.10 9.697 9.878 1,550,097 -0.22(-2.17%)
Aug 16, 2021 10.15 10.27 10.05 10.10 909,881 -0.11(-1.12%)
Aug 13, 2021 10.25 10.31 10.15 10.21 647,556 -0.10(-0.92%)
Aug 12, 2021 10.39 10.39 10.16 10.31 871,795 +0.00(+0.00%)
Aug 11, 2021 10.15 10.35 10.05 10.31 634,612 +0.12(+1.22%)
Aug 10, 2021 10.27 10.37 10.13 10.18 470,175 -0.12(-1.20%)
Aug 09, 2021 10.31 10.33 10.12 10.31 765,431 -0.05(-0.46%)
Aug 06, 2021 10.46 10.58 10.34 10.35 942,055 +0.01(+0.09%)
Aug 05, 2021 10.04 10.35 10.03 10.34 2,168,781 +0.41(+4.12%)
Aug 04, 2021 10.17 10.38 9.926 9.935 2,014,750 -0.32(-3.16%)
Aug 03, 2021 10.74 10.75 10.20 10.26 2,574,692 -0.44(-4.10%)
Aug 02, 2021 10.94 11.21 10.68 10.70 1,625,561 -0.19(-1.75%)
Jul 30, 2021 10.95 11.26 10.82 10.89 2,312,724 -0.04(-0.35%)
Jul 29, 2021 11.43 11.58 10.83 10.93 3,666,209 -0.37(-3.29%)
Jul 28, 2021 11.21 11.42 10.99 11.30 1,634,209 +0.15(+1.37%)
Jul 27, 2021 11.17 11.19 11.05 11.14 1,052,129 -0.10(-0.85%)
Jul 26, 2021 11.12 11.33 11.05 11.24 1,001,948 +0.18(+1.64%)
Jul 23, 2021 11.24 11.29 10.97 11.06 892,951 -0.12(-1.11%)
Jul 22, 2021 11.46 11.50 11.14 11.18 882,996 -0.31(-2.73%)
Jul 21, 2021 11.43 11.68 11.40 11.50 1,122,126 +0.16(+1.43%)
Jul 20, 2021 10.88 11.52 10.86 11.34 3,167,787 +0.48(+4.39%)
Jul 19, 2021 11.04 11.23 10.75 10.86 1,936,197 -0.43(-3.80%)
Jul 16, 2021 11.43 11.47 11.24 11.29 852,167 -0.08(-0.67%)
Jul 15, 2021 11.24 11.40 11.20 11.36 838,591 +0.10(+0.84%)
Jul 14, 2021 11.36 11.45 11.22 11.27 861,465 -0.07(-0.59%)
Jul 13, 2021 11.54 11.60 11.28 11.34 1,112,043 -0.27(-2.30%)
Jul 12, 2021 11.26 11.64 11.19 11.60 2,199,879 -0.07(-0.57%)
Jul 09, 2021 11.45 11.67 11.37 11.67 2,521,769 +0.40(+3.55%)
Jul 08, 2021 11.19 11.37 11.10 11.27 1,569,077 -0.06(-0.50%)
Jul 07, 2021 11.41 11.51 11.20 11.33 1,765,052 -0.20(-1.74%)
Jul 06, 2021 11.60 11.60 11.20 11.53 3,935,443 -0.09(-0.74%)
Jul 02, 2021 11.57 11.63 11.48 11.61 1,328,508 +0.08(+0.66%)
Jul 01, 2021 11.50 11.64 11.28 11.54 2,231,085 +0.10(+0.92%)
Jun 30, 2021 11.14 11.57 11.14 11.43 2,575,623 +0.24(+2.13%)
Jun 29, 2021 11.21 11.24 11.12 11.19 1,957,421 +0.03(+0.26%)
Jun 28, 2021 11.33 11.35 11.03 11.16 2,121,433 -0.22(-1.92%)
Jun 25, 2021 11.46 11.56 11.27 11.38 19,181,256 -0.10(-0.91%)
Jun 24, 2021 11.73 11.73 11.45 11.49 1,270,841 -0.21(-1.79%)
Jun 23, 2021 11.51 11.83 11.48 11.70 2,013,760 +0.18(+1.57%)
Jun 22, 2021 11.84 11.84 11.48 11.52 1,553,048 -0.29(-2.42%)
Jun 21, 2021 11.54 11.86 11.49 11.80 968,370 +0.38(+3.34%)
Jun 18, 2021 11.68 11.75 11.40 11.42 2,340,214 -0.39(-3.31%)
Jun 17, 2021 11.79 11.87 11.63 11.81 1,225,237 +0.01(+0.08%)
Jun 16, 2021 11.99 12.04 11.77 11.80 934,859 -0.25(-2.06%)
Jun 15, 2021 12.19 12.22 12.05 12.05 1,433,969 -0.04(-0.32%)
Jun 14, 2021 12.10 12.19 11.97 12.09 1,604,452 +0.01(+0.12%)
Jun 11, 2021 12.10 12.10 11.90 12.07 1,224,206 -0.09(-0.78%)
Jun 10, 2021 12.19 12.21 12.05 12.17 1,932,032 +0.01(+0.08%)
Jun 09, 2021 12.06 12.45 11.98 12.16 2,625,906 +0.15(+1.27%)
Jun 08, 2021 11.89 12.08 11.84 12.01 2,085,710 +0.10(+0.88%)
Jun 07, 2021 11.71 12.01 11.66 11.90 1,309,810 +0.26(+2.20%)
Jun 04, 2021 11.59 11.94 11.56 11.65 1,501,691 +0.09(+0.74%)
Jun 03, 2021 11.67 11.68 11.55 11.56 694,671 -0.18(-1.54%)
Jun 02, 2021 11.73 11.81 11.66 11.74 1,012,077 +0.06(+0.49%)
Jun 01, 2021 11.25 11.71 11.24 11.68 1,652,367 +0.45(+3.97%)
May 28, 2021 11.29 11.32 11.22 11.24 1,201,759 +0.02(+0.17%)
May 27, 2021 11.20 11.30 11.17 11.22 1,121,302 +0.06(+0.51%)
May 26, 2021 10.92 11.19 10.82 11.16 1,094,468 +0.26(+2.35%)
May 25, 2021 11.18 11.30 10.87 10.91 2,865,495 -0.28(-2.55%)
May 24, 2021 11.25 11.34 11.07 11.19 1,588,145 +0.03(+0.26%)
May 21, 2021 11.09 11.21 11.01 11.16 1,061,596 +0.15(+1.38%)
May 20, 2021 10.97 11.07 10.78 11.01 1,674,163 +0.11(+1.05%)
May 19, 2021 10.88 10.91 10.64 10.90 1,005,794 -0.11(-1.03%)
May 18, 2021 10.90 11.12 10.84 11.01 1,163,424 +0.11(+1.05%)
May 17, 2021 10.95 11.07 10.83 10.90 1,109,505 -0.04(-0.35%)
May 14, 2021 10.91 10.96 10.79 10.93 802,988 +0.15(+1.41%)
May 13, 2021 10.74 10.92 10.67 10.78 914,884 +0.02(+0.18%)
May 12, 2021 11.04 11.15 10.68 10.76 1,354,954 -0.28(-2.49%)
May 11, 2021 11.09 11.09 10.87 11.04 937,621 -0.17(-1.53%)
May 10, 2021 11.26 11.41 11.20 11.21 964,386 +0.00(+0.00%)
May 07, 2021 11.12 11.31 11.06 11.21 1,366,866 +0.01(+0.08%)
May 06, 2021 11.08 11.25 10.86 11.20 1,320,124 +0.16(+1.46%)
May 05, 2021 11.19 11.35 10.92 11.04 1,890,487 -0.30(-2.68%)
May 04, 2021 11.10 11.45 10.89 11.34 2,454,830 +0.28(+2.49%)
May 03, 2021 10.91 11.12 10.88 11.07 2,060,603 +0.25(+2.28%)
Apr 30, 2021 10.74 10.86 10.70 10.82 1,196,502 -0.01(-0.09%)
Apr 29, 2021 10.70 11.19 10.70 10.83 1,579,596 +0.24(+2.24%)
Apr 28, 2021 10.79 10.91 10.55 10.59 2,963,651 -0.12(-1.15%)
Apr 27, 2021 10.72 10.83 10.64 10.72 2,277,910 +0.08(+0.71%)
Apr 26, 2021 10.50 10.70 10.46 10.64 3,496,636 +0.19(+1.82%)
Apr 23, 2021 10.34 10.49 10.28 10.45 5,385,209 +0.19(+1.85%)
Apr 22, 2021 10.84 10.84 10.26 10.26 1,774,236 -0.49(-4.59%)
Apr 21, 2021 10.51 10.83 10.42 10.75 1,057,375 +0.25(+2.35%)
Apr 20, 2021 10.74 10.87 10.45 10.51 1,405,253 -0.30(-2.81%)
Apr 19, 2021 10.78 10.87 10.67 10.81 796,109 +0.00(+0.00%)
Apr 16, 2021 10.76 10.84 10.69 10.81 1,084,495 +0.15(+1.43%)
Apr 15, 2021 10.68 10.72 10.57 10.66 956,382 +0.03(+0.27%)
Apr 14, 2021 10.76 10.81 10.60 10.63 602,020 -0.10(-0.89%)
Apr 13, 2021 10.66 10.75 10.56 10.72 899,455 +0.05(+0.44%)
Apr 12, 2021 10.71 10.76 10.53 10.68 1,266,824 +0.05(+0.45%)
Apr 09, 2021 10.87 10.89 10.61 10.63 1,446,203 -0.29(-2.61%)
Apr 08, 2021 10.77 11.03 10.72 10.91 2,053,253 +0.09(+0.79%)
Apr 07, 2021 10.91 10.99 10.72 10.83 1,344,125 -0.09(-0.78%)
Apr 06, 2021 10.89 10.99 10.83 10.91 907,239 +0.03(+0.26%)
Apr 05, 2021 10.88 10.95 10.73 10.89 677,766 +0.09(+0.79%)
Apr 01, 2021 10.71 10.82 10.55 10.80 855,847 +0.23(+2.16%)
Mar 31, 2021 10.65 10.74 10.44 10.57 1,998,242 -0.13(-1.24%)
Mar 30, 2021 10.72 10.77 10.61 10.71 1,183,233 +0.01(+0.09%)
Mar 29, 2021 10.69 10.87 10.55 10.70 1,602,991 +0.03(+0.27%)
Mar 26, 2021 10.29 10.72 10.29 10.67 1,738,855 +0.06(+0.54%)
Mar 25, 2021 10.34 10.72 10.21 10.61 906,761 +0.19(+1.82%)
Mar 24, 2021 10.55 10.76 10.41 10.42 2,104,600 -0.09(-0.81%)
Mar 23, 2021 10.69 10.82 10.41 10.51 2,172,397 -0.25(-2.30%)
Mar 22, 2021 10.78 10.88 10.60 10.75 1,496,002 -0.10(-0.96%)
Mar 19, 2021 11.06 11.13 10.79 10.86 1,927,815 -0.22(-1.97%)
Mar 18, 2021 10.94 11.35 10.92 11.08 2,760,001 +0.19(+1.74%)
Mar 17, 2021 10.82 10.97 10.69 10.89 1,911,508 -0.03(-0.26%)
Mar 16, 2021 10.98 11.05 10.89 10.91 1,759,345 -0.08(-0.69%)
Mar 15, 2021 11.20 11.20 10.89 10.99 1,833,873 -0.25(-2.20%)
Mar 12, 2021 11.33 11.50 11.07 11.24 2,840,404 +0.07(+0.60%)
Mar 11, 2021 11.08 11.38 10.99 11.17 1,596,306 +0.07(+0.60%)
Mar 10, 2021 11.09 11.31 10.85 11.10 2,498,094 -0.01(-0.09%)
Mar 09, 2021 11.21 11.45 11.01 11.11 2,538,690 -0.10(-0.93%)
Mar 08, 2021 11.05 11.31 10.89 11.22 1,431,967 +0.31(+2.87%)
Mar 05, 2021 11.06 11.14 10.67 10.91 1,554,211 -0.07(-0.61%)
Mar 04, 2021 11.10 11.44 10.76 10.97 2,274,289 -0.17(-1.53%)
Mar 03, 2021 10.68 11.26 10.67 11.14 2,897,696 +0.46(+4.27%)
Mar 02, 2021 10.83 10.92 10.58 10.69 1,479,412 -0.12(-1.14%)
Mar 01, 2021 10.75 10.87 10.53 10.81 1,840,418 +0.35(+3.36%)
Feb 26, 2021 10.61 10.70 10.37 10.46 1,606,530 -0.21(-1.96%)
Feb 25, 2021 11.06 11.49 10.66 10.67 4,210,729 -0.48(-4.34%)
Feb 24, 2021 10.78 11.48 10.70 11.15 4,667,896 +0.47(+4.35%)
Feb 23, 2021 10.19 10.72 10.09 10.69 2,808,107 +0.43(+4.17%)
Feb 22, 2021 9.490 10.36 9.423 10.26 5,271,357 +0.86(+9.20%)
Feb 19, 2021 9.167 9.414 9.086 9.395 1,135,656 +0.24(+2.59%)
Feb 18, 2021 9.461 9.585 9.157 9.157 1,112,878 -0.24(-2.53%)
Feb 17, 2021 9.414 9.480 9.319 9.395 838,758 -0.08(-0.80%)
Feb 16, 2021 9.518 9.613 9.404 9.471 1,018,426 -0.06(-0.60%)
Feb 12, 2021 9.528 9.689 9.518 9.528 929,642 -0.06(-0.59%)
Feb 11, 2021 9.718 9.860 9.509 9.585 1,380,688 -0.04(-0.39%)
Feb 10, 2021 9.651 9.879 9.528 9.623 2,186,987 +0.06(+0.60%)
Feb 09, 2021 9.575 9.604 9.452 9.566 607,653 +0.04(+0.40%)
Feb 08, 2021 9.376 9.528 9.290 9.528 473,279 +0.19(+2.03%)
Feb 05, 2021 9.404 9.414 9.252 9.338 617,831 +0.03(+0.31%)
Feb 04, 2021 9.480 9.575 9.262 9.309 781,033 -0.09(-1.01%)
Feb 03, 2021 9.100 9.480 9.034 9.404 1,379,050 +0.26(+2.80%)
Feb 02, 2021 9.347 9.357 8.979 9.148 1,363,546 -0.15(-1.63%)
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.