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 (%)
Mar 31, 2017 12.05 12.05 12.05 0 +0.05(+0.42%)
Mar 30, 2017 12.05 12.30 12.00 12.00 10,166 +0.00(+0.00%)
Mar 29, 2017 12.60 12.60 11.51 12.00 13,068 -0.60(-4.76%)
Mar 28, 2017 12.30 12.60 12.30 12.60 3,700 +0.00(+0.00%)
Mar 27, 2017 12.60 12.60 12.60 12.60 500 -0.05(-0.40%)
Mar 24, 2017 12.65 12.65 12.65 12.65 505 +0.00(+0.00%)
Mar 23, 2017 12.65 12.65 12.65 12.65 300 -0.10(-0.78%)
Mar 22, 2017 12.75 12.75 12.75 12.75 100 -0.15(-1.16%)
Mar 20, 2017 12.90 12.90 12.90 0 +0.10(+0.78%)
Mar 16, 2017 12.80 12.80 12.80 18 -0.15(-1.16%)
Mar 13, 2017 12.95 12.95 12.95 0 +0.05(+0.39%)
Mar 10, 2017 12.88 12.90 12.88 12.90 3,600 +0.05(+0.39%)
Mar 09, 2017 12.85 12.85 12.85 12.85 500 +0.05(+0.39%)
Mar 08, 2017 12.75 12.80 12.72 12.80 2,050 +0.10(+0.79%)
Mar 07, 2017 12.70 12.70 12.70 12.70 1,575 -0.05(-0.39%)
Mar 06, 2017 12.80 12.80 12.75 12.75 900 -0.15(-1.16%)
Mar 02, 2017 12.90 12.90 12.90 0 -0.10(-0.77%)
Feb 27, 2017 13.00 13.00 13.00 0 +0.05(+0.39%)
Feb 22, 2017 12.95 12.95 12.95 0 -0.05(-0.38%)
Feb 17, 2017 13.00 13.00 13.00 0 +0.10(+0.78%)
Feb 16, 2017 13.00 13.00 12.88 12.90 2,185 +0.00(+0.00%)
Feb 15, 2017 12.90 12.90 12.90 12.90 800 -0.20(-1.53%)
Feb 13, 2017 13.10 13.10 13.10 0 -0.10(-0.76%)
Feb 10, 2017 13.20 13.20 13.20 13.20 250 +0.10(+0.76%)
Feb 06, 2017 13.10 13.10 13.10 85 +0.10(+0.77%)
Feb 03, 2017 13.00 13.00 13.00 13.00 610 +0.00(+0.00%)
Feb 01, 2017 13.00 13.00 13.00 0 +0.10(+0.78%)
Jan 31, 2017 12.85 12.90 12.85 12.90 1,500 -0.10(-0.77%)
Jan 30, 2017 12.80 13.00 12.80 13.00 5,412 +0.20(+1.56%)
Jan 27, 2017 12.70 12.80 12.70 12.80 10,600 -0.05(-0.39%)
Jan 26, 2017 12.85 12.85 12.85 12.85 695 +0.25(+1.98%)
Jan 25, 2017 12.65 12.65 12.60 12.60 27,406 -0.05(-0.40%)
Jan 24, 2017 12.60 13.18 12.60 12.65 24,065 +0.05(+0.40%)
Jan 23, 2017 12.85 12.85 12.60 12.60 4,100 +0.05(+0.40%)
Jan 20, 2017 12.55 12.55 12.55 12.55 300 +0.05(+0.40%)
Jan 19, 2017 12.50 12.50 12.50 12.50 606 +0.00(+0.00%)
Jan 12, 2017 12.50 12.50 12.50 0 +0.00(+0.00%)
Jan 09, 2017 12.50 12.50 12.50 0 +0.10(+0.81%)
Jan 06, 2017 12.40 12.40 12.40 12.40 10,272 -0.10(-0.80%)
Jan 04, 2017 12.50 12.50 12.50 92 +0.10(+0.81%)
Jan 03, 2017 12.50 12.50 12.40 12.40 6,969 -0.34(-2.67%)
Dec 30, 2016 12.74 12.74 12.74 0 +0.34(+2.74%)
Dec 29, 2016 12.40 12.40 12.40 12.40 1,060 +0.00(+0.00%)
Dec 28, 2016 12.40 12.40 12.40 12.40 3,550 +0.00(+0.00%)
Dec 27, 2016 12.40 12.40 12.40 12.40 130 +0.00(+0.00%)
Dec 23, 2016 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 22, 2016 12.40 12.40 12.40 12.40 1,000 +0.00(+0.00%)
Dec 21, 2016 12.47 12.48 12.40 12.40 1,590 +0.00(+0.00%)
Dec 20, 2016 12.40 12.40 12.35 12.40 3,167 +0.05(+0.40%)
Dec 19, 2016 12.30 12.35 12.30 12.35 2,060 +0.10(+0.82%)
Dec 16, 2016 12.25 12.25 12.25 12.25 1,020 +0.25(+2.08%)
Dec 15, 2016 12.00 12.00 12.00 12.00 833 -0.35(-2.83%)
Dec 14, 2016 12.35 12.35 12.35 12.35 8,479 +0.05(+0.41%)
Dec 13, 2016 12.10 12.30 12.10 12.30 4,620 +0.25(+2.07%)
Dec 12, 2016 12.00 12.05 12.00 12.05 19,939 +0.05(+0.41%)
Dec 09, 2016 12.00 12.00 12.00 12.00 2,500 -0.30(-2.43%)
Dec 08, 2016 12.30 12.30 12.30 12.30 500 +0.30(+2.50%)
Dec 07, 2016 12.00 12.00 12.00 12.00 4,400 +0.20(+1.69%)
Dec 06, 2016 11.80 11.80 11.80 11.80 5,720 -0.20(-1.67%)
Dec 05, 2016 12.00 12.00 12.00 12.00 5,100 +0.10(+0.84%)
Dec 02, 2016 11.90 11.90 11.90 11.90 978 +0.15(+1.28%)
Nov 30, 2016 11.75 11.75 11.75 0 +0.17(+1.47%)
Nov 29, 2016 11.58 11.58 11.58 11.58 200 +0.00(+0.00%)
Nov 28, 2016 11.58 11.58 11.58 11.58 200 +0.78(+7.22%)
Nov 23, 2016 10.80 10.80 10.80 0 +0.05(+0.47%)
Nov 22, 2016 10.50 10.75 10.50 10.75 2,500 -0.27(-2.45%)
Nov 16, 2016 11.02 11.02 11.02 0 +0.02(+0.18%)
Nov 15, 2016 10.49 11.00 10.49 11.00 1,706 +0.85(+8.37%)
Nov 14, 2016 10.15 10.15 10.15 10.15 200 +0.15(+1.50%)
Nov 10, 2016 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 09, 2016 9.900 10.00 9.900 10.00 7,150 +0.10(+1.01%)
Nov 08, 2016 9.800 9.900 9.800 9.900 2,740 +0.15(+1.54%)
Nov 07, 2016 9.590 9.750 9.590 9.750 700 +0.25(+2.63%)
Oct 26, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Oct 25, 2016 9.510 9.510 9.400 9.500 1,300 -0.01(-0.11%)
Oct 24, 2016 9.510 9.510 9.510 9.510 5,000 -0.49(-4.90%)
Oct 14, 2016 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 10, 2016 10.00 10.00 10.00 0 +0.45(+4.71%)
Oct 06, 2016 9.550 9.550 9.550 0 +0.25(+2.69%)
Oct 05, 2016 9.250 9.300 9.140 9.300 1,500 +0.05(+0.54%)
Oct 04, 2016 9.250 9.250 9.250 9.250 100 -0.05(-0.54%)
Oct 03, 2016 9.300 9.300 9.300 9.300 1,000 +0.04(+0.42%)
Sep 30, 2016 9.190 9.261 9.190 9.261 13,250 +0.13(+1.44%)
Sep 29, 2016 9.100 9.250 9.060 9.130 54,367 +0.08(+0.88%)
Sep 28, 2016 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Sep 27, 2016 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Sep 16, 2016 9.050 9.050 9.050 0 +0.00(+0.00%)
Sep 14, 2016 9.050 9.050 9.050 33 -0.15(-1.63%)
Sep 12, 2016 9.200 9.200 9.200 0 +0.15(+1.66%)
Sep 08, 2016 9.050 9.050 9.050 0 -0.05(-0.55%)
Sep 07, 2016 9.100 9.100 9.100 9.100 4,800 +0.00(+0.00%)
Sep 06, 2016 9.050 9.100 9.050 9.100 4,187 +0.05(+0.55%)
Sep 02, 2016 9.050 9.050 9.050 0 +0.05(+0.56%)
Aug 31, 2016 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 30, 2016 9.050 9.050 9.000 9.000 54,633 -0.25(-2.70%)
Aug 29, 2016 8.800 9.250 8.800 9.250 2,600 +0.16(+1.76%)
Aug 26, 2016 9.100 9.100 9.090 9.090 3,100 -0.01(-0.11%)
Aug 25, 2016 9.200 9.200 9.000 9.100 2,635 +0.22(+2.48%)
Aug 22, 2016 8.880 8.880 8.880 50 -0.12(-1.33%)
Aug 19, 2016 9.000 9.000 9.000 9.000 159 +0.00(+0.00%)
Aug 18, 2016 9.000 9.000 8.800 9.000 14,672 -0.13(-1.42%)
Aug 15, 2016 9.130 9.130 9.130 34 +0.08(+0.88%)
Aug 10, 2016 9.050 9.050 9.050 0 +0.07(+0.78%)
Aug 05, 2016 8.980 8.980 8.980 0 -0.07(-0.77%)
Aug 03, 2016 9.050 9.050 9.050 0 +0.05(+0.56%)
Jul 29, 2016 9.000 9.000 9.000 0 -0.13(-1.42%)
Jul 20, 2016 9.130 9.130 9.130 0 +0.15(+1.67%)
Jul 19, 2016 9.060 9.060 8.900 8.980 10,921 -0.12(-1.32%)
Jul 12, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Jun 23, 2016 9.100 9.100 9.100 0 -0.20(-2.15%)
Jun 15, 2016 9.300 9.300 9.300 0 +0.15(+1.64%)
Jun 14, 2016 9.150 9.150 9.150 9.150 100 -0.14(-1.51%)
May 26, 2016 9.290 9.290 9.290 0 +0.00(+0.00%)
May 25, 2016 9.290 9.290 9.290 9.290 800 +0.04(+0.43%)
May 24, 2016 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
May 17, 2016 9.250 9.250 9.250 0 -0.20(-2.12%)
May 16, 2016 9.450 9.450 9.450 9.450 790 -0.05(-0.53%)
May 12, 2016 9.500 9.500 9.500 0 -0.05(-0.52%)
May 11, 2016 9.600 9.750 9.550 9.550 3,600 -0.25(-2.55%)
May 10, 2016 9.800 9.800 9.800 9.800 153 +0.05(+0.51%)
May 06, 2016 9.750 9.750 9.750 0 +0.05(+0.52%)
May 04, 2016 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 21, 2016 9.700 9.700 9.700 0 -0.05(-0.51%)
Apr 14, 2016 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 12, 2016 9.750 9.750 9.750 0 +0.00(+0.00%)
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.