Quantcast

Empire State Realty OP, L.P. Series 250 Operating Partnership Units Representing Limited Partnership Interests Historical Stock Prices

FISK 
$15.44
*  
unch
unch
Get FISK Alerts
*Delayed - data as of Jun. 24, 2019  -  Find a broker to begin trading FISK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2018 TO 24-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.43 N/A N/A 15.44 0
06/24/2019 15.44 15.44 15.44 15.44 00
06/21/2019 15.43 15.46 15.42 15.44 7,877
06/20/2019 15.1 15.1 15.1 15.1 00
06/19/2019 15.1 15.1 15.1 15.1 00
06/18/2019 15.1 15.1 15.1 15.1 00
06/17/2019 15.1 15.1 15.1 15.1 00
06/14/2019 15.1 15.1 15.1 15.1 00
06/13/2019 15.11 15.16 15.05 15.1 24,075
06/12/2019 15.27 15.27 15.27 15.27 00
06/11/2019 15.27 15.27 15.27 15.27 00
06/10/2019 15.27 15.27 15.27 15.27 335
06/07/2019 15.41 15.41 15.41 15.41 00
06/06/2019 15.42 15.42 15.41 15.41 1,500
06/05/2019 15.19 15.19 15.19 15.19 00
06/04/2019 15.1901 15.1901 15.19 15.19 1,001
06/03/2019 15.63 15.63 15.63 15.63 00
05/31/2019 15.63 15.63 15.63 15.63 00
05/30/2019 15.63 15.63 15.63 15.63 00
05/29/2019 15.63 15.63 15.63 15.63 00
05/28/2019 15.63 15.63 15.63 15.63 00
05/24/2019 15.63 15.63 15.63 15.63 00
05/23/2019 15.63 15.63 15.63 15.63 00
05/22/2019 15.63 15.63 15.63 15.63 00
05/21/2019 15.63 15.63 15.63 15.63 00
05/20/2019 15.63 15.63 15.63 15.63 00
05/17/2019 15.63 15.63 15.63 15.63 00
05/16/2019 15.6 15.68 15.5973 15.63 27,062
05/15/2019 15.3062 15.3062 15.3062 15.3062 00
05/14/2019 15.3062 15.3062 15.3062 15.3062 00
05/13/2019 15.3062 15.3062 15.3062 15.3062 00
05/10/2019 15.2 15.3162 15.1969 15.3062 5,069
05/09/2019 15.06 15.06 15.05 15.05 2,000
05/08/2019 15.5176 15.5176 15.5176 15.5176 00
05/07/2019 15.5176 15.5176 15.5176 15.5176 00
05/06/2019 15.65 15.69 15.5176 15.5176 7,800
05/03/2019 15.28 15.28 15.28 15.28 00
05/02/2019 15.28 15.28 15.28 15.28 00
05/01/2019 15.28 15.28 15.28 15.28 00
04/30/2019 15.29 15.29 15.28 15.28 340
04/29/2019 15.309 15.309 15.309 15.309 00
04/26/2019 15.309 15.309 15.309 15.309 00
04/25/2019 15.309 15.309 15.309 15.309 00
04/24/2019 15.28 15.309 15.28 15.309 2,320
04/23/2019 15.13 15.13 15.13 15.13 340
04/22/2019 15.77 15.77 15.77 15.77 00
04/18/2019 15.77 15.77 15.77 15.77 00
04/17/2019 15.77 15.77 15.77 15.77 00
04/16/2019 15.77 15.77 15.77 15.77 00
04/15/2019 15.77 15.77 15.77 15.77 00
04/12/2019 15.77 15.77 15.77 15.77 00
04/11/2019 15.77 15.77 15.77 15.77 00
04/10/2019 15.77 15.77 15.77 15.77 00
04/09/2019 15.77 15.77 15.77 15.77 00
04/08/2019 15.77 15.77 15.77 15.77 00
04/05/2019 15.75 15.78 15.73 15.77 1,300
04/04/2019 15.72 15.7515 15.72 15.7515 2,351
04/03/2019 15.64 15.75 15.64 15.75 12,467
04/02/2019 15.64 15.64 15.64 15.64 00
04/01/2019 15.34 15.821 15.34 15.64 1,624
03/29/2019 15.73 15.73 15.73 15.73 00
03/28/2019 15.73 15.73 15.73 15.73 00
03/27/2019 15.73 15.73 15.73 15.73 00
03/26/2019 15.73 15.73 15.73 15.73 00
03/25/2019 15.73 15.73 15.73 15.73 00
03/22/2019 15.73 15.73 15.73 15.73 00
03/21/2019 15.73 15.73 15.73 15.73 1,389
03/20/2019 15.7 15.7 15.7 15.7 00
03/19/2019 15.7 15.7 15.7 15.7 1,001
03/18/2019 15.84 15.8876 15.83 15.84 9,013
03/15/2019 15.75 15.75 15.75 15.75 00
03/14/2019 15.75 15.75 15.75 15.75 00
03/13/2019 15.75 15.75 15.75 15.75 00
03/12/2019 15.75 15.75 15.75 15.75 168
03/11/2019 15.61 15.61 15.61 15.61 1,565
03/08/2019 15.6108 15.6108 15.6108 15.6108 00
03/07/2019 15.6108 15.6108 15.6108 15.6108 00
03/06/2019 15.6108 15.6108 15.6108 15.6108 00
03/05/2019 15.59 15.6184 15.58 15.6108 12,269
03/04/2019 15.38 15.38 15.38 15.38 00
03/01/2019 15.38 15.38 15.38 15.38 00
02/28/2019 15.38 15.38 15.38 15.38 00
02/27/2019 15.38 15.38 15.38 15.38 00
02/26/2019 15.38 15.38 15.38 15.38 00
02/25/2019 15.38 15.38 15.38 15.38 00
02/22/2019 15.38 15.38 15.38 15.38 00
02/21/2019 15.38 15.38 15.38 15.38 00
02/20/2019 15.38 15.38 15.38 15.38 00
02/19/2019 15.32 15.4262 15.32 15.38 6,101
02/15/2019 15.32 15.32 15.32 15.32 00
02/14/2019 15.32 15.32 15.32 15.32 336
02/13/2019 15.31 15.49 15.31 15.4067 651
02/12/2019 15.6563 15.6563 15.6563 15.6563 00
02/11/2019 15.6563 15.6563 15.6563 15.6563 00
02/08/2019 15.3 15.6563 15.3 15.6563 401
02/07/2019 15.09 15.09 15.09 15.09 00
02/06/2019 15.09 15.09 15.09 15.09 00
02/05/2019 15.09 15.09 15.09 15.09 00
02/04/2019 15.09 15.09 15.09 15.09 00
02/01/2019 15.09 15.09 15.09 15.09 00
01/31/2019 15.09 15.09 15.09 15.09 00
01/30/2019 15.09 15.09 15.09 15.09 00
01/29/2019 15 15.09 15 15.09 14,701
01/28/2019 14.894 14.894 14.894 14.894 1,000
01/25/2019 14.37 14.37 14.37 14.37 00
01/24/2019 14.37 14.3809 14.36 14.37 8,369
01/23/2019 14.6655 14.6655 14.6655 14.6655 00
01/22/2019 14.64 14.6655 14.63 14.6655 3,376
01/18/2019 14.78 14.78 14.78 14.78 00
01/17/2019 14.78 14.78 14.78 14.78 00
01/16/2019 14.78 14.78 14.78 14.78 00
01/15/2019 14.78 14.78 14.78 14.78 00
01/14/2019 14.78 14.78 14.78 14.78 00
01/11/2019 14.73 14.78 14.72 14.78 4,800
01/10/2019 14.55 14.55 14.55 14.55 00
01/09/2019 14.57 14.57 14.55 14.55 1,500
01/08/2019 13.8312 13.8312 13.8312 13.8312 00
01/07/2019 13.8312 13.8312 13.8312 13.8312 00
01/04/2019 13.8312 13.8312 13.8312 13.8312 00
01/03/2019 13.8312 13.8312 13.8312 13.8312 00
01/02/2019 13.8312 13.8312 13.8312 13.8312 140
12/31/2018 13.95 13.95 13.95 13.95 831
12/28/2018 14 14 14 14 00
12/27/2018 13.93 14 13.93 14 5,455
12/26/2018 13.8079 13.86 13.68 13.85 1,855
12/24/2018 14.9177 14.9177 14.9177 14.9177 00
12/21/2018 14.9177 14.9177 14.9177 14.9177 00
12/20/2018 14.9177 14.9177 14.9177 14.9177 00
12/19/2018 14.9177 14.9177 14.9177 14.9177 00
12/18/2018 14.9177 14.9177 14.9177 14.9177 2,291
12/17/2018 15.24 15.24 15.24 15.24 00
12/14/2018 15.28 15.4027 15.18 15.24 5,480
12/13/2018 15.36 15.4061 15.36 15.3679 1,992
12/12/2018 15.46 15.46 15.46 15.46 1,269
12/11/2018 15.9 15.9 15.73 15.76 3,745
12/10/2018 16.14 16.14 16.14 16.14 00
12/07/2018 16.14 16.14 16.14 16.14 00
12/06/2018 16.14 16.14 16.14 16.14 1,130
12/04/2018 15.7 15.7 15.7 15.7 00
12/03/2018 15.7 15.7 15.7 15.7 00
11/30/2018 15.7 15.7 15.7 15.7 00
11/29/2018 15.7 15.76 15.7 15.7 24,663
11/28/2018 15.74 15.74 15.65 15.65 2,389
11/27/2018 15.1 15.41 15.1 15.41 1,320
11/26/2018 15.74 15.74 15.74 15.74 00
11/23/2018 15.74 15.74 15.74 15.74 00
11/21/2018 15.74 15.74 15.74 15.74 00
11/20/2018 15.74 15.74 15.74 15.74 00
11/19/2018 15.74 15.74 15.74 15.74 00
11/16/2018 15.74 15.74 15.74 15.74 00
11/15/2018 15.74 15.74 15.74 15.74 00
11/14/2018 15.74 15.74 15.74 15.74 00
11/13/2018 15.78 15.78 15.74 15.74 2,800
11/12/2018 15.84 15.8925 15.81 15.83 3,300
11/09/2018 16.05 16.05 16.05 16.05 00
11/08/2018 16.05 16.05 16.05 16.05 2,000
11/07/2018 15.78 15.78 15.78 15.78 00
11/06/2018 15.78 15.78 15.78 15.78 00
11/05/2018 15.75 15.94 15.75 15.78 1,903
11/02/2018 15.78 15.78 15.78 15.78 00
11/01/2018 15.78 15.78 15.78 15.78 265
10/31/2018 15.55 15.55 15.55 15.55 1,000
10/30/2018 16.007 16.007 16.007 16.007 00
10/29/2018 16.007 16.007 16.007 16.007 00
10/26/2018 16.007 16.007 16.007 16.007 00
10/25/2018 16.007 16.007 16.007 16.007 00
10/24/2018 16.007 16.007 16.007 16.007 00
10/23/2018 16.007 16.007 16.007 16.007 00
10/22/2018 16.007 16.007 16.007 16.007 00
10/19/2018 16.007 16.007 16.007 16.007 00
10/18/2018 16.007 16.007 16.007 16.007 1,457
10/17/2018 16.0482 16.0482 16.0482 16.0482 00
10/16/2018 15.93 16.0482 15.91 16.0482 6,726
10/15/2018 15.8 15.8 15.8 15.8 5,469
10/12/2018 16.5088 16.5088 16.5088 16.5088 00
10/11/2018 16.5088 16.5088 16.5088 16.5088 00
10/10/2018 16.5088 16.5088 16.5088 16.5088 00
10/09/2018 16.5088 16.5088 16.5088 16.5088 00
10/08/2018 16.5088 16.5088 16.5088 16.5088 00
10/05/2018 16.5088 16.5088 16.5088 16.5088 00
10/04/2018 16.5088 16.5088 16.5088 16.5088 00
10/03/2018 16.5088 16.5088 16.5088 16.5088 00
10/02/2018 16.5088 16.5088 16.5088 16.5088 00
10/01/2018 16.36 16.5088 16.36 16.5088 1,010
09/28/2018 16.36 16.36 16.36 16.36 200
09/27/2018 16.2 16.2 16.2 16.2 00
09/26/2018 16.2 16.2 16.2 16.2 00
09/25/2018 16.15 16.28 16.15 16.2 12,041
09/24/2018 16.18 16.2 16.16 16.2 5,300
09/21/2018 16.78 16.78 16.78 16.78 00
09/20/2018 16.78 16.78 16.78 16.78 00
09/19/2018 16.78 16.78 16.78 16.78 00
09/18/2018 16.78 16.78 16.78 16.78 00
09/17/2018 16.79 16.79 16.78 16.78 5,469
09/14/2018 17 17 17 17 00
09/13/2018 17.09 17.09 17 17 12,500
09/12/2018 17.24 17.24 17.24 17.24 00
09/11/2018 17.24 17.24 17.24 17.24 00
09/10/2018 17.24 17.24 17.24 17.24 1,260
09/07/2018 17.35 17.35 17.35 17.35 00
09/06/2018 17.35 17.35 17.35 17.35 11,337
09/05/2018 17.29 17.29 17.29 17.29 00
09/04/2018 17.29 17.29 17.29 17.29 00
08/31/2018 17.29 17.29 17.29 17.29 00
08/30/2018 17.29 17.29 17.29 17.29 00
08/29/2018 17.29 17.29 17.29 17.29 00
08/28/2018 17.22 17.33 17.22 17.29 24,134
08/27/2018 17.33 17.33 17.33 17.33 00
08/24/2018 17.33 17.33 17.33 17.33 00
08/23/2018 17.33 17.33 17.33 17.33 00
08/22/2018 17.33 17.33 17.33 17.33 00
08/21/2018 17.4 17.4 17.15 17.33 5,663
08/20/2018 17.58 17.58 17.58 17.58 601
08/17/2018 17.5 17.6753 17.48 17.65 7,966
08/16/2018 17 17 17 17 00
08/15/2018 16.89 17 16.89 17 5,735
08/14/2018 16.84 16.84 16.84 16.84 200
08/13/2018 16.91 16.91 16.91 16.91 00
08/10/2018 16.94 16.94 16.91 16.91 302
08/09/2018 17.08 17.08 17.08 17.08 00
08/08/2018 17.08 17.08 17.08 17.08 00
08/07/2018 17.08 17.08 17.08 17.08 00
08/06/2018 17.11 17.1287 17.08 17.08 1,400
08/03/2018 16.83 16.94 16.83 16.94 6,786
08/02/2018 17.24 17.24 17.24 17.24 00
08/01/2018 17.24 17.24 17.24 17.24 00
07/31/2018 17.24 17.24 17.24 17.24 00
07/30/2018 17.24 17.24 17.24 17.24 00
07/27/2018 17.24 17.24 17.24 17.24 00
07/26/2018 17.24 17.24 17.24 17.24 00
07/25/2018 17.24 17.24 17.24 17.24 00
07/24/2018 17.24 17.24 17.24 17.24 00
07/23/2018 17.24 17.24 17.24 17.24 00
07/20/2018 17.24 17.24 17.24 17.24 00
07/19/2018 17.24 17.24 17.24 17.24 00
07/18/2018 17.24 17.24 17.24 17.24 00
07/17/2018 17.24 17.24 17.24 17.24 00
07/16/2018 17.24 17.24 17.24 17.24 501
07/13/2018 17.3142 17.3142 17.3142 17.3142 00
07/12/2018 17.3142 17.3142 17.3142 17.3142 00
07/11/2018 17.3142 17.3142 17.3142 17.3142 00
07/10/2018 17.28 17.3142 17.28 17.3142 364
07/09/2018 17.115 17.115 17.115 17.115 00
07/06/2018 17.115 17.115 17.115 17.115 00
07/05/2018 17.115 17.115 17.115 17.115 00
07/03/2018 17.115 17.115 17.115 17.115 00
07/02/2018 17.115 17.115 17.115 17.115 112
06/29/2018 17 17.0741 17 17.0741 3,555
06/28/2018 17.03 17.03 17.03 17.03 00
06/27/2018 17.03 17.03 17.03 17.03 00
06/26/2018 17.03 17.03 17.03 17.03 00
06/25/2018 17.03 17.03 17.03 17.03 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio