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 )

9.560 +0.140 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2022 6.895 6.933 6.720 6.749 1,662,955 -0.12(-1.69%)
Aug 30, 2022 6.943 6.972 6.822 6.865 1,062,646 -0.06(-0.84%)
Aug 29, 2022 6.914 7.011 6.856 6.924 656,743 -0.05(-0.69%)
Aug 26, 2022 7.224 7.224 6.972 6.972 680,486 -0.23(-3.23%)
Aug 25, 2022 7.146 7.282 7.117 7.204 1,236,691 +0.05(+0.68%)
Aug 24, 2022 7.146 7.224 7.045 7.156 1,019,594 -0.02(-0.27%)
Aug 23, 2022 7.040 7.282 7.040 7.175 1,235,266 +0.10(+1.37%)
Aug 22, 2022 7.204 7.238 7.049 7.079 1,112,041 -0.26(-3.56%)
Aug 19, 2022 7.514 7.514 7.292 7.340 747,488 -0.23(-3.07%)
Aug 18, 2022 7.660 7.718 7.476 7.572 1,793,269 -0.12(-1.51%)
Aug 17, 2022 7.785 7.814 7.645 7.689 763,472 -0.20(-2.58%)
Aug 16, 2022 7.747 7.979 7.693 7.892 1,065,093 +0.09(+1.12%)
Aug 15, 2022 7.814 7.882 7.718 7.805 1,065,177 -0.12(-1.47%)
Aug 12, 2022 7.940 7.950 7.805 7.921 1,031,971 +0.04(+0.49%)
Aug 11, 2022 7.737 7.926 7.689 7.882 670,969 +0.23(+3.04%)
Aug 10, 2022 7.650 7.781 7.611 7.650 1,343,883 +0.15(+1.94%)
Aug 09, 2022 7.718 7.766 7.466 7.505 982,599 -0.19(-2.52%)
Aug 08, 2022 7.582 7.863 7.558 7.698 1,158,039 +0.22(+2.98%)
Aug 05, 2022 7.456 7.563 7.427 7.476 791,549 -0.10(-1.28%)
Aug 04, 2022 7.621 7.650 7.519 7.572 1,042,110 -0.04(-0.51%)
Aug 03, 2022 7.882 7.921 7.601 7.611 1,033,763 -0.22(-2.84%)
Aug 02, 2022 8.095 8.095 7.814 7.834 955,056 -0.25(-3.11%)
Aug 01, 2022 7.950 8.163 7.911 8.086 1,447,633 -0.17(-2.11%)
Jul 29, 2022 7.989 8.400 7.931 8.260 2,429,394 +0.32(+4.02%)
Jul 28, 2022 7.611 7.949 7.437 7.940 2,168,958 +0.49(+6.63%)
Jul 27, 2022 7.350 7.466 7.296 7.446 1,139,706 +0.14(+1.85%)
Jul 26, 2022 7.446 7.553 7.287 7.311 1,109,441 -0.17(-2.33%)
Jul 25, 2022 7.446 7.597 7.398 7.485 976,189 +0.09(+1.18%)
Jul 22, 2022 7.446 7.495 7.330 7.398 604,772 -0.01(-0.13%)
Jul 21, 2022 7.437 7.437 7.195 7.408 1,099,928 -0.10(-1.29%)
Jul 20, 2022 7.398 7.582 7.316 7.505 1,127,271 +0.07(+0.91%)
Jul 19, 2022 7.263 7.466 7.263 7.437 1,251,873 +0.26(+3.64%)
Jul 18, 2022 7.224 7.375 7.127 7.175 1,038,535 +0.00(+0.00%)
Jul 15, 2022 7.137 7.238 7.074 7.175 1,154,295 +0.17(+2.49%)
Jul 14, 2022 6.865 7.064 6.778 7.001 1,349,414 +0.15(+2.26%)
Jul 13, 2022 6.807 6.885 6.715 6.846 1,012,099 -0.01(-0.14%)
Jul 12, 2022 6.633 6.914 6.633 6.856 697,428 +0.19(+2.91%)
Jul 11, 2022 6.730 6.778 6.614 6.662 1,178,335 -0.13(-1.85%)
Jul 08, 2022 7.020 7.030 6.764 6.788 1,026,792 -0.25(-3.58%)
Jul 07, 2022 6.924 7.088 6.924 7.040 700,173 +0.14(+1.96%)
Jul 06, 2022 7.079 7.144 6.875 6.904 777,553 -0.19(-2.73%)
Jul 05, 2022 6.807 7.098 6.672 7.098 1,275,330 +0.15(+2.09%)
Jul 01, 2022 6.749 6.996 6.749 6.953 1,549,371 +0.15(+2.13%)
Jun 30, 2022 6.749 6.899 6.614 6.807 1,173,648 -0.04(-0.57%)
Jun 29, 2022 6.895 6.895 6.774 6.846 668,260 -0.08(-1.12%)
Jun 28, 2022 7.088 7.253 6.875 6.924 1,442,461 -0.08(-1.11%)
Jun 27, 2022 7.146 7.161 6.962 7.001 1,820,549 -0.09(-1.23%)
Jun 24, 2022 6.972 7.243 6.953 7.088 2,589,156 +0.17(+2.52%)
Jun 23, 2022 6.749 6.943 6.657 6.914 1,728,696 +0.17(+2.59%)
Jun 22, 2022 6.565 6.885 6.565 6.740 1,924,286 +0.06(+0.87%)
Jun 21, 2022 6.749 6.856 6.585 6.682 2,203,034 +0.05(+0.73%)
Jun 17, 2022 6.381 6.667 6.381 6.633 2,800,502 +0.27(+4.26%)
Jun 16, 2022 6.546 6.575 6.323 6.362 1,995,259 -0.38(-5.60%)
Jun 15, 2022 6.546 6.870 6.507 6.740 2,120,586 +0.26(+4.04%)
Jun 14, 2022 6.556 6.623 6.372 6.478 1,561,486 -0.05(-0.82%)
Jun 13, 2022 6.936 6.936 6.503 6.531 2,189,129 -0.57(-8.01%)
Jun 10, 2022 7.100 7.196 7.013 7.100 1,218,936 -0.07(-0.94%)
Jun 09, 2022 7.418 7.418 7.138 7.167 1,733,412 -0.31(-4.12%)
Jun 08, 2022 7.726 7.726 7.374 7.475 1,525,126 -0.25(-3.24%)
Jun 07, 2022 7.418 7.745 7.379 7.726 1,520,148 +0.24(+3.22%)
Jun 06, 2022 7.504 7.586 7.427 7.485 1,210,843 +0.06(+0.78%)
Jun 03, 2022 7.610 7.610 7.341 7.427 1,898,649 -0.22(-2.90%)
Jun 02, 2022 7.524 7.678 7.418 7.649 1,418,176 +0.09(+1.15%)
Jun 01, 2022 7.774 7.774 7.442 7.562 1,364,966 -0.14(-1.87%)
May 31, 2022 7.803 7.803 7.673 7.707 1,878,674 -0.19(-2.44%)
May 27, 2022 7.870 7.948 7.837 7.899 1,093,688 +0.07(+0.86%)
May 26, 2022 7.687 7.899 7.687 7.832 1,921,323 +0.18(+2.39%)
May 25, 2022 7.581 7.687 7.519 7.649 1,749,746 +0.12(+1.53%)
May 24, 2022 7.466 7.591 7.167 7.533 2,036,396 +0.04(+0.51%)
May 23, 2022 7.639 7.692 7.456 7.495 2,149,938 -0.07(-0.89%)
May 20, 2022 7.813 7.851 7.461 7.562 2,315,460 -0.20(-2.61%)
May 19, 2022 7.851 7.967 7.755 7.764 1,168,704 -0.15(-1.95%)
May 18, 2022 8.111 8.217 7.861 7.919 1,617,285 -0.25(-3.07%)
May 17, 2022 7.899 8.198 7.899 8.169 1,308,014 +0.39(+4.95%)
May 16, 2022 7.668 7.856 7.591 7.784 1,261,800 +0.06(+0.75%)
May 13, 2022 7.764 7.813 7.625 7.726 1,358,633 +0.08(+1.01%)
May 12, 2022 7.485 7.678 7.384 7.649 2,503,071 +0.17(+2.32%)
May 11, 2022 7.562 7.707 7.379 7.475 2,387,086 -0.06(-0.77%)
May 10, 2022 7.957 8.029 7.418 7.533 3,118,378 -0.39(-4.87%)
May 09, 2022 8.169 8.179 7.851 7.919 1,525,106 -0.36(-4.31%)
May 06, 2022 8.333 8.410 8.145 8.275 1,357,268 -0.12(-1.38%)
May 05, 2022 8.622 8.636 8.285 8.391 1,484,119 -0.35(-3.97%)
May 04, 2022 8.603 8.762 8.429 8.737 1,597,995 +0.16(+1.91%)
May 03, 2022 8.371 8.651 8.304 8.574 2,759,222 +0.28(+3.37%)
May 02, 2022 8.487 8.598 8.227 8.294 2,782,719 -0.03(-0.35%)
Apr 29, 2022 8.400 8.477 8.280 8.323 2,228,355 -0.13(-1.48%)
Apr 28, 2022 8.362 8.535 8.256 8.448 1,718,842 +0.25(+3.06%)
Apr 27, 2022 8.458 8.468 8.126 8.198 2,866,271 -0.23(-2.74%)
Apr 26, 2022 8.420 8.545 8.371 8.429 1,522,778 -0.10(-1.13%)
Apr 25, 2022 8.391 8.554 8.294 8.526 1,549,546 +0.09(+1.03%)
Apr 22, 2022 8.526 8.603 8.405 8.439 1,281,163 -0.09(-1.02%)
Apr 21, 2022 8.728 8.747 8.526 8.526 1,119,336 -0.12(-1.34%)
Apr 20, 2022 8.737 8.805 8.636 8.641 834,673 +0.01(+0.11%)
Apr 19, 2022 8.554 8.670 8.535 8.631 1,171,070 +0.13(+1.47%)
Apr 18, 2022 8.574 8.660 8.453 8.506 884,903 -0.07(-0.79%)
Apr 14, 2022 8.728 8.843 8.564 8.574 742,770 -0.12(-1.33%)
Apr 13, 2022 8.535 8.718 8.516 8.689 981,352 +0.13(+1.46%)
Apr 12, 2022 8.641 8.742 8.506 8.564 1,341,561 +0.00(+0.00%)
Apr 11, 2022 8.526 8.718 8.448 8.564 1,173,150 +0.04(+0.45%)
Apr 08, 2022 8.545 8.641 8.468 8.526 1,205,888 -0.01(-0.11%)
Apr 07, 2022 8.747 8.747 8.371 8.535 2,211,972 -0.21(-2.42%)
Apr 06, 2022 8.872 8.920 8.680 8.747 1,571,548 -0.19(-2.16%)
Apr 05, 2022 9.209 9.407 8.911 8.940 2,245,122 -0.24(-2.62%)
Apr 04, 2022 9.315 9.383 9.137 9.181 1,643,537 -0.22(-2.36%)
Apr 01, 2022 9.498 9.576 9.335 9.402 1,198,321 -0.06(-0.61%)
Mar 31, 2022 9.527 9.638 9.421 9.460 1,256,062 -0.08(-0.81%)
Mar 30, 2022 9.643 9.682 9.508 9.537 873,341 -0.13(-1.30%)
Mar 29, 2022 9.537 9.686 9.508 9.662 1,460,995 +0.16(+1.72%)
Mar 28, 2022 9.479 9.523 9.383 9.498 876,047 -0.04(-0.40%)
Mar 25, 2022 9.383 9.587 9.383 9.537 1,296,917 +0.17(+1.85%)
Mar 24, 2022 9.267 9.373 9.181 9.364 797,905 +0.11(+1.14%)
Mar 23, 2022 9.479 9.518 9.238 9.258 1,106,176 -0.25(-2.63%)
Mar 22, 2022 9.460 9.595 9.393 9.508 1,638,878 +0.08(+0.82%)
Mar 21, 2022 9.498 9.537 9.335 9.431 921,784 -0.07(-0.71%)
Mar 18, 2022 9.527 9.624 9.364 9.498 2,041,909 -0.01(-0.10%)
Mar 17, 2022 9.277 9.537 9.267 9.508 1,441,136 +0.14(+1.54%)
Mar 16, 2022 9.287 9.364 9.161 9.364 1,732,313 +0.19(+2.10%)
Mar 15, 2022 8.940 9.234 8.872 9.171 2,093,275 +0.28(+3.14%)
Mar 14, 2022 8.969 9.161 8.834 8.892 1,841,590 +0.03(+0.38%)
Mar 11, 2022 9.021 9.112 8.819 8.858 1,383,289 -0.12(-1.39%)
Mar 10, 2022 8.685 8.992 8.983 1,002,695 +0.12(+1.30%)
Mar 09, 2022 8.992 9.107 8.867 8.867 1,233,316 +0.05(+0.54%)
Mar 08, 2022 8.839 8.954 8.839 8.819 1,418,234 +0.12(+1.43%)
Mar 07, 2022 8.628 8.901 8.536 8.695 1,964,234 -0.36(-3.92%)
Mar 04, 2022 9.011 9.098 8.853 9.050 1,204,990 -0.09(-0.95%)
Mar 03, 2022 9.146 9.184 8.915 9.136 974,163 +0.02(+0.21%)
Mar 02, 2022 9.098 9.184 9.021 9.117 1,385,577 +0.13(+1.50%)
Mar 01, 2022 9.021 9.146 8.899 8.983 1,315,705 -0.10(-1.06%)
Feb 28, 2022 9.059 9.232 8.963 9.079 1,777,876 -0.13(-1.46%)
Feb 25, 2022 8.973 9.213 9.107 9.213 1,737,180 +0.37(+4.23%)
Feb 24, 2022 8.599 8.853 8.436 8.839 1,962,303 +0.03(+0.33%)
Feb 23, 2022 9.059 9.127 8.800 8.810 1,111,396 -0.16(-1.82%)
Feb 22, 2022 9.021 9.079 8.867 8.973 1,165,106 -0.12(-1.27%)
Feb 18, 2022 9.088 0 -0.18(-1.97%)
Feb 17, 2022 9.011 9.323 9.011 9.271 1,429,430 +0.08(+0.84%)
Feb 16, 2022 9.002 9.285 8.973 9.194 1,375,135 +0.19(+2.13%)
Feb 15, 2022 8.791 9.031 8.752 9.002 1,264,154 +0.29(+3.30%)
Feb 14, 2022 8.762 8.800 8.632 8.714 1,488,577 -0.02(-0.22%)
Feb 11, 2022 8.714 8.963 8.661 8.733 2,469,727 +0.01(+0.11%)
Feb 10, 2022 8.580 8.935 8.560 8.724 3,720,561 +0.11(+1.22%)
Feb 09, 2022 8.560 8.685 8.560 8.618 1,459,380 +0.09(+1.01%)
Feb 08, 2022 8.637 8.700 8.484 8.532 964,962 -0.09(-1.00%)
Feb 07, 2022 8.580 8.700 8.560 8.618 819,661 +0.04(+0.45%)
Feb 04, 2022 8.493 8.647 8.378 8.580 1,188,444 +0.00(+0.00%)
Feb 03, 2022 8.752 8.570 8.580 1,172,334 -0.24(-2.72%)
Feb 02, 2022 8.819 8.992 8.748 8.819 1,850,234 +0.01(+0.11%)
Feb 01, 2022 8.532 8.839 8.508 8.810 1,586,401 +0.25(+2.91%)
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%)
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.