Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire Natl Bank[Ny] (OP: EMPK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2020 10.30 10.30 10.30 0 -0.10(-0.96%)
Oct 28, 2020 10.60 10.60 10.40 10.40 200 -0.90(-7.96%)
Oct 26, 2020 11.30 11.30 11.30 0 +0.22(+1.99%)
Oct 22, 2020 11.08 11.08 11.08 0 -0.17(-1.51%)
Oct 20, 2020 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 19, 2020 11.01 11.25 11.01 11.25 1,445 +0.15(+1.35%)
Oct 13, 2020 11.10 11.10 11.10 0 -0.05(-0.45%)
Oct 12, 2020 11.05 11.34 11.05 11.15 964 +0.15(+1.36%)
Oct 09, 2020 11.00 11.00 11.00 11.00 1,600 +0.00(+0.00%)
Oct 08, 2020 11.00 11.00 11.00 11.00 20,000 +0.00(+0.00%)
Oct 07, 2020 11.00 11.00 11.00 11.00 5,100 +0.00(+0.00%)
Oct 06, 2020 11.00 11.00 11.00 11.00 2,500 +0.20(+1.85%)
Oct 05, 2020 10.80 10.80 10.80 10.80 200 +0.09(+0.84%)
Oct 02, 2020 10.71 10.71 10.71 10.71 200 +0.11(+1.04%)
Sep 28, 2020 10.60 10.60 10.60 0 +0.18(+1.73%)
Sep 25, 2020 10.50 10.50 10.40 10.42 31,000 -0.03(-0.29%)
Sep 24, 2020 10.50 10.56 10.43 10.45 14,068 -0.10(-0.95%)
Sep 23, 2020 10.56 10.56 10.55 10.55 10,100 +0.03(+0.29%)
Sep 22, 2020 10.48 10.73 10.43 10.52 29,809 -0.13(-1.22%)
Sep 21, 2020 10.60 10.65 10.60 10.65 300 -0.31(-2.83%)
Sep 18, 2020 10.70 10.96 10.70 10.96 3,100 +0.11(+1.01%)
Sep 14, 2020 10.85 10.85 10.85 0 +0.10(+0.93%)
Sep 11, 2020 10.71 10.75 10.71 10.75 200 -0.06(-0.56%)
Sep 10, 2020 10.81 10.81 10.81 8 +0.00(+0.00%)
Sep 09, 2020 10.81 10.81 10.81 2 +0.00(+0.00%)
Sep 08, 2020 10.80 10.81 10.80 10.81 819 -0.19(-1.73%)
Sep 04, 2020 10.89 11.01 10.89 11.00 5,900 +0.29(+2.71%)
Sep 03, 2020 10.90 10.90 10.71 10.71 200 -0.11(-1.02%)
Sep 02, 2020 10.71 10.83 10.70 10.82 5,100 +0.18(+1.69%)
Sep 01, 2020 10.71 11.01 10.18 10.64 13,900 +0.00(+0.00%)
Aug 31, 2020 10.72 10.72 10.45 10.64 3,700 -0.04(-0.37%)
Aug 28, 2020 10.68 10.68 10.68 10.68 200 +0.01(+0.09%)
Aug 27, 2020 10.67 10.69 10.67 10.67 34,891 +0.00(+0.00%)
Aug 26, 2020 10.81 10.81 10.67 10.67 2,902 -0.13(-1.20%)
Aug 25, 2020 10.75 10.80 10.72 10.80 3,292 +0.04(+0.37%)
Aug 24, 2020 10.55 10.80 10.55 10.76 2,865 +0.40(+3.86%)
Aug 21, 2020 10.44 10.44 10.36 10.36 2,000 -0.23(-2.17%)
Aug 20, 2020 10.59 10.59 10.59 10.59 600 -0.07(-0.66%)
Aug 19, 2020 10.66 10.66 10.43 10.66 8,974 +0.06(+0.57%)
Aug 17, 2020 10.60 10.60 10.60 0 +1.10(+11.58%)
Aug 10, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 06, 2020 9.500 9.500 9.500 0 -0.01(-0.11%)
Aug 04, 2020 9.510 9.510 9.510 0 -0.04(-0.42%)
Aug 03, 2020 9.550 9.550 9.550 9.550 4,550 +0.00(+0.00%)
Jul 30, 2020 9.550 9.550 9.550 0 +0.00(+0.00%)
Jul 28, 2020 9.550 9.550 9.550 0 +0.00(+0.00%)
Jul 27, 2020 9.600 9.600 9.550 9.550 500 +0.19(+2.03%)
Jul 24, 2020 9.360 9.380 9.360 9.360 2,000 -0.24(-2.50%)
Jul 23, 2020 9.500 9.600 9.250 9.600 1,000 +0.00(+0.00%)
Jul 22, 2020 9.500 9.600 9.500 9.600 2,000 +0.35(+3.78%)
Jul 21, 2020 9.250 9.250 9.250 9.250 6,450 +0.00(+0.00%)
Jul 20, 2020 9.040 9.250 9.040 9.250 2,600 -0.35(-3.65%)
Jul 15, 2020 9.600 9.600 9.600 0 +0.07(+0.73%)
Jul 14, 2020 9.530 9.560 9.530 9.530 4,000 +0.00(+0.00%)
Jul 13, 2020 9.530 9.530 9.000 9.530 5,313 -0.17(-1.75%)
Jul 10, 2020 9.670 9.700 9.480 9.700 11,600 +0.00(+0.00%)
Jul 08, 2020 9.700 9.700 9.700 0 -0.10(-1.02%)
Jul 07, 2020 9.790 9.800 9.780 9.800 3,199 -0.17(-1.71%)
Jul 06, 2020 9.980 9.980 9.970 9.970 6,195 -0.04(-0.40%)
Jul 02, 2020 10.01 10.01 10.01 10.01 100 -0.28(-2.72%)
Jun 30, 2020 10.29 10.29 10.29 0 +0.02(+0.19%)
Jun 29, 2020 10.75 10.75 10.26 10.27 5,200 +0.37(+3.74%)
Jun 26, 2020 9.900 9.900 9.890 9.900 1,500 -0.30(-2.94%)
Jun 25, 2020 10.20 10.20 10.20 10.20 500 +0.11(+1.09%)
Jun 24, 2020 10.09 10.09 10.09 10.09 1,000 -0.02(-0.20%)
Jun 23, 2020 10.09 10.11 10.09 10.11 2,400 -0.14(-1.37%)
Jun 22, 2020 10.25 10.25 10.25 10.25 3,025 +0.06(+0.59%)
Jun 19, 2020 10.25 10.25 10.10 10.19 14,200 -0.06(-0.59%)
Jun 17, 2020 10.25 10.25 10.25 0 -0.16(-1.54%)
Jun 16, 2020 10.40 10.44 10.40 10.41 2,540 +0.05(+0.48%)
Jun 15, 2020 10.44 10.44 9.560 10.36 3,400 -0.14(-1.33%)
Jun 11, 2020 10.50 10.50 10.50 0 -0.59(-5.32%)
Jun 08, 2020 11.09 11.09 11.09 0 +1.11(+11.12%)
Jun 05, 2020 10.09 10.09 9.850 9.980 6,300 +0.20(+2.04%)
Jun 04, 2020 9.790 9.790 9.770 9.780 1,823 -0.07(-0.71%)
Jun 03, 2020 9.850 9.850 9.850 9.850 500 +0.00(+0.00%)
Jun 02, 2020 9.150 9.850 9.150 9.850 225 +0.22(+2.28%)
Jun 01, 2020 9.300 9.630 9.300 9.630 5,590 +0.18(+1.90%)
May 29, 2020 9.350 9.450 9.350 9.450 300 -0.15(-1.56%)
May 27, 2020 9.600 9.600 9.600 0 +0.30(+3.23%)
May 26, 2020 9.300 9.300 9.300 9.300 22,500 +0.00(+0.00%)
May 22, 2020 9.300 9.300 9.150 9.300 12,300 +0.00(+0.00%)
May 21, 2020 9.300 9.300 9.300 9.300 15,400 -0.01(-0.11%)
May 19, 2020 9.310 9.310 9.310 0 +0.06(+0.65%)
May 18, 2020 9.150 9.250 9.150 9.250 5,165 +0.28(+3.12%)
May 15, 2020 8.900 8.970 8.900 8.970 1,100 +0.07(+0.79%)
May 14, 2020 8.900 8.900 8.900 8.900 7,000 -0.25(-2.73%)
May 13, 2020 9.410 9.410 8.750 9.150 7,290 -0.36(-3.79%)
May 12, 2020 9.750 9.750 9.510 9.510 1,852 -0.24(-2.46%)
May 11, 2020 9.750 9.750 9.750 9.750 200 +0.00(+0.00%)
May 08, 2020 9.550 9.750 9.550 9.750 200 +0.25(+2.63%)
May 07, 2020 9.500 9.500 9.500 9.500 100 +0.05(+0.53%)
May 06, 2020 9.550 9.550 9.450 9.450 1,320 +0.00(+0.00%)
May 05, 2020 9.650 9.650 9.450 9.450 764 -0.15(-1.56%)
May 04, 2020 9.600 9.600 9.550 9.600 408 -0.10(-1.03%)
May 01, 2020 9.750 9.750 9.700 9.700 200 -0.20(-2.02%)
Apr 30, 2020 10.25 10.25 9.770 9.900 635 -0.75(-7.04%)
Apr 29, 2020 9.900 10.65 9.900 10.65 400 +0.75(+7.58%)
Apr 28, 2020 9.650 9.900 9.650 9.900 300 +0.25(+2.59%)
Apr 27, 2020 9.500 9.650 9.500 9.650 900 +0.15(+1.58%)
Apr 24, 2020 9.150 9.500 9.150 9.500 1,300 +0.35(+3.83%)
Apr 22, 2020 9.150 9.150 9.150 0 +0.16(+1.78%)
Apr 17, 2020 8.990 8.990 8.990 0 +0.00(+0.00%)
Apr 16, 2020 8.750 8.990 8.600 8.990 3,450 +0.00(+0.00%)
Apr 14, 2020 8.990 8.990 8.990 0 +0.00(+0.00%)
Apr 09, 2020 8.990 8.990 8.990 0 +0.00(+0.00%)
Apr 08, 2020 8.950 8.990 8.600 8.990 3,052 +0.29(+3.33%)
Apr 07, 2020 9.000 9.020 8.700 8.700 3,000 -0.30(-3.33%)
Apr 06, 2020 9.100 9.100 8.950 9.000 7,518 -0.10(-1.10%)
Apr 03, 2020 9.200 9.200 9.100 9.100 400 -0.40(-4.21%)
Apr 01, 2020 9.500 9.500 9.500 0 -0.30(-3.06%)
Mar 31, 2020 9.650 9.800 8.610 9.800 700 +0.00(+0.00%)
Mar 26, 2020 9.800 9.800 9.800 0 -0.10(-1.01%)
Mar 25, 2020 9.980 9.990 9.800 9.900 10,860 -0.09(-0.90%)
Mar 24, 2020 9.400 10.08 8.730 9.990 38,600 +0.99(+11.00%)
Mar 23, 2020 10.70 10.70 9.000 9.000 3,702 -1.70(-15.89%)
Mar 20, 2020 10.70 10.70 10.70 10.70 100 -0.05(-0.47%)
Mar 19, 2020 10.68 10.75 10.50 10.75 3,095 +0.23(+2.19%)
Mar 18, 2020 11.25 11.25 10.52 10.52 3,800 -0.79(-6.98%)
Mar 16, 2020 11.31 11.31 11.31 0 -0.71(-5.91%)
Mar 13, 2020 11.80 12.02 11.80 12.02 2,100 +0.17(+1.43%)
Mar 12, 2020 12.01 12.01 11.75 11.85 4,100 -0.60(-4.82%)
Mar 11, 2020 11.86 13.58 11.86 12.45 7,430 +0.60(+5.06%)
Mar 09, 2020 11.85 11.85 11.85 0 -1.19(-9.13%)
Mar 04, 2020 13.04 13.04 13.04 0 +0.04(+0.31%)
Mar 03, 2020 13.02 13.10 12.97 13.00 57,600 -0.15(-1.14%)
Mar 02, 2020 13.00 13.15 13.00 13.15 1,606 +0.16(+1.23%)
Feb 28, 2020 13.05 13.05 12.60 12.99 12,700 -0.15(-1.14%)
Feb 27, 2020 13.14 13.14 13.14 149 +0.00(+0.00%)
Feb 26, 2020 13.20 13.35 12.85 13.14 15,085 -0.06(-0.45%)
Feb 25, 2020 13.29 13.29 13.17 13.20 4,750 -0.13(-0.98%)
Feb 24, 2020 13.50 13.50 12.86 13.33 14,500 -0.26(-1.91%)
Feb 21, 2020 13.59 13.59 13.59 13.59 2,000 -0.09(-0.66%)
Feb 20, 2020 13.35 13.68 13.35 13.68 5,891 +0.14(+1.03%)
Feb 14, 2020 13.54 13.54 13.54 0 -0.04(-0.29%)
Feb 13, 2020 13.56 13.65 13.45 13.58 6,900 -0.15(-1.09%)
Feb 11, 2020 13.73 13.73 13.73 0 +0.13(+0.96%)
Feb 07, 2020 13.60 13.60 13.60 0 -0.17(-1.23%)
Feb 06, 2020 13.80 13.80 13.77 13.77 18,081 -0.03(-0.22%)
Feb 05, 2020 13.70 13.80 13.17 13.80 20,503 +0.17(+1.25%)
Feb 04, 2020 13.58 13.63 13.53 13.63 4,500 +0.10(+0.74%)
Feb 03, 2020 13.44 13.53 13.44 13.53 7,200 +0.19(+1.42%)
Jan 31, 2020 13.34 13.34 13.34 59 +0.00(+0.00%)
Jan 30, 2020 13.34 13.34 13.34 16 +0.00(+0.00%)
Jan 29, 2020 13.35 13.35 13.34 13.34 700 -0.21(-1.55%)
Jan 28, 2020 13.55 13.55 13.55 13.55 159 +0.05(+0.37%)
Jan 22, 2020 13.50 13.50 13.50 0 -0.18(-1.32%)
Jan 21, 2020 13.63 13.68 13.63 13.68 26,000 -0.02(-0.15%)
Jan 17, 2020 13.80 13.80 13.70 13.70 5,200 -0.10(-0.72%)
Jan 16, 2020 13.74 13.80 13.55 13.80 12,736 +0.10(+0.73%)
Jan 15, 2020 13.70 13.70 13.50 13.70 15,200 -0.05(-0.36%)
Jan 14, 2020 13.73 13.75 13.66 13.75 173,247 +0.02(+0.15%)
Jan 13, 2020 13.70 13.73 13.70 13.73 700 -0.01(-0.07%)
Jan 10, 2020 13.65 13.74 13.33 13.74 1,900 -0.05(-0.36%)
Jan 08, 2020 13.79 13.79 13.79 0 +0.14(+1.03%)
Jan 07, 2020 13.70 13.70 13.55 13.65 20,300 -0.18(-1.30%)
Jan 06, 2020 13.83 13.83 13.83 13.83 5,100 +0.03(+0.22%)
Jan 03, 2020 13.80 13.80 13.80 1,005 +0.00(+0.00%)
Jan 02, 2020 13.80 13.80 13.80 13.80 4,230 -0.09(-0.65%)
Dec 31, 2019 13.89 13.89 13.89 13.89 100 +0.14(+1.02%)
Dec 30, 2019 13.75 13.85 13.45 13.75 18,942 -0.10(-0.72%)
Dec 27, 2019 13.85 13.85 13.85 13.85 1,100 +0.11(+0.80%)
Dec 26, 2019 13.85 13.85 13.74 13.74 9,606 -0.11(-0.79%)
Dec 24, 2019 13.85 13.85 13.82 13.85 7,500 +0.00(+0.00%)
Dec 23, 2019 13.90 13.90 13.85 13.85 4,300 -0.01(-0.07%)
Dec 20, 2019 13.93 13.98 13.84 13.86 16,100 -0.07(-0.50%)
Dec 19, 2019 13.90 13.93 13.90 13.93 932 +0.04(+0.29%)
Dec 18, 2019 13.80 13.89 13.80 13.89 4,900 +0.11(+0.83%)
Dec 17, 2019 13.75 13.80 13.70 13.78 21,021 +0.14(+0.99%)
Dec 16, 2019 13.75 13.75 13.64 13.64 2,130 -0.04(-0.29%)
Dec 12, 2019 13.68 13.68 13.68 0 +0.05(+0.37%)
Dec 10, 2019 13.63 13.63 13.63 0 -0.01(-0.07%)
Dec 09, 2019 13.64 13.64 13.64 13.64 300 +0.00(+0.00%)
Dec 06, 2019 13.64 13.64 13.64 13.64 400 +0.04(+0.29%)
Dec 05, 2019 13.60 13.60 13.60 13.60 100 +0.02(+0.15%)
Dec 04, 2019 13.58 13.58 13.55 13.58 29,316 -0.02(-0.15%)
Dec 03, 2019 13.60 13.60 13.60 6 +0.00(+0.00%)
Dec 02, 2019 13.60 13.60 13.60 13.60 5,100 +0.02(+0.15%)
Nov 29, 2019 13.55 13.58 13.55 13.58 2,700 -0.02(-0.15%)
Nov 26, 2019 13.60 13.60 13.60 0 -0.03(-0.22%)
Nov 25, 2019 13.55 13.63 13.55 13.63 52,906 +0.09(+0.66%)
Nov 22, 2019 13.58 13.58 13.51 13.54 14,200 -0.06(-0.44%)
Nov 21, 2019 13.60 13.60 13.60 13.60 38,600 -0.05(-0.37%)
Nov 20, 2019 13.65 13.65 13.65 13.65 31,782 -0.10(-0.73%)
Nov 18, 2019 13.75 13.75 13.75 0 +0.15(+1.10%)
Nov 15, 2019 13.61 13.61 13.59 13.60 4,200 -0.01(-0.07%)
Nov 14, 2019 13.62 13.62 13.61 13.61 1,325 +0.02(+0.15%)
Nov 13, 2019 13.59 13.59 13.59 13.59 900 -0.07(-0.51%)
Nov 12, 2019 13.66 13.66 13.66 10 +0.00(+0.00%)
Nov 11, 2019 13.66 13.66 13.56 13.66 2,960 +0.01(+0.07%)
Nov 07, 2019 13.65 13.65 13.65 0 +0.00(+0.00%)
Nov 06, 2019 13.65 13.65 13.65 13.65 5,171 -0.04(-0.29%)
Nov 04, 2019 13.69 13.69 13.69 0 -0.16(-1.16%)
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.