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 (%)
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%)
Nov 01, 2019 13.80 13.85 13.80 13.85 71,800 +0.05(+0.36%)
Oct 31, 2019 13.80 13.80 13.75 13.80 71,000 +0.00(+0.00%)
Oct 30, 2019 13.95 13.95 13.80 13.80 2,207 -0.10(-0.72%)
Oct 29, 2019 13.80 13.98 13.80 13.90 27,816 +0.10(+0.72%)
Oct 28, 2019 13.60 13.80 13.60 13.80 21,716 +0.28(+2.07%)
Oct 25, 2019 13.53 13.55 13.45 13.52 711,900 +0.77(+6.04%)
Oct 23, 2019 12.75 12.75 12.75 0 -0.05(-0.39%)
Oct 22, 2019 12.80 12.80 12.80 12.80 3,100 +0.00(+0.00%)
Oct 21, 2019 12.80 12.80 12.78 12.80 12,700 +0.05(+0.39%)
Oct 18, 2019 12.75 12.75 12.75 12.75 2,000 -0.05(-0.39%)
Oct 17, 2019 12.80 12.80 12.80 12.80 1,000 +0.00(+0.00%)
Oct 16, 2019 12.80 12.80 12.75 12.80 26,700 +0.00(+0.00%)
Oct 15, 2019 12.75 12.80 12.75 12.80 4,017 +0.00(+0.00%)
Oct 11, 2019 12.80 12.80 12.80 0 +0.05(+0.39%)
Oct 10, 2019 12.62 12.75 12.62 12.75 4,009 +0.13(+1.03%)
Oct 09, 2019 12.62 12.62 12.62 12.62 500 +0.00(+0.00%)
Oct 04, 2019 12.62 12.62 12.62 0 -0.03(-0.24%)
Oct 03, 2019 12.65 12.65 12.65 12.65 100 +0.03(+0.24%)
Oct 02, 2019 12.62 12.62 12.62 90 +0.00(+0.00%)
Oct 01, 2019 12.81 12.81 12.62 12.62 27,718 -0.23(-1.79%)
Sep 30, 2019 12.86 12.87 12.84 12.85 10,661 -0.10(-0.77%)
Sep 27, 2019 12.95 12.95 12.95 12.95 200 +0.00(+0.00%)
Sep 26, 2019 12.95 12.95 12.95 12.95 200 -0.05(-0.38%)
Sep 25, 2019 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Sep 24, 2019 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Sep 23, 2019 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Sep 20, 2019 13.00 13.00 13.00 13.00 2,000 +0.15(+1.17%)
Sep 19, 2019 12.85 12.85 12.85 12.85 500 -0.15(-1.15%)
Sep 18, 2019 13.00 13.00 13.00 13.00 500 +0.00(+0.00%)
Sep 17, 2019 13.00 13.00 13.00 13.00 1,000 +0.00(+0.00%)
Sep 16, 2019 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Sep 13, 2019 13.00 13.00 13.00 13.00 1,000 +0.00(+0.00%)
Sep 11, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 09, 2019 13.00 13.00 13.00 0 +0.15(+1.17%)
Sep 06, 2019 13.00 13.00 12.85 12.85 2,400 +0.15(+1.18%)
Sep 05, 2019 12.66 12.85 12.50 12.70 6,771 -0.15(-1.17%)
Aug 29, 2019 12.85 12.85 12.85 0 -0.05(-0.39%)
Aug 28, 2019 12.77 12.90 12.77 12.90 2,700 -0.10(-0.77%)
Aug 27, 2019 12.80 13.00 12.65 13.00 11,010 +0.00(+0.00%)
Aug 26, 2019 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Aug 23, 2019 13.00 13.00 13.00 13.00 1,400 -0.25(-1.89%)
Aug 21, 2019 13.25 13.25 13.25 0 +0.30(+2.32%)
Aug 20, 2019 12.93 12.95 12.93 12.95 2,100 +0.15(+1.17%)
Aug 19, 2019 12.80 12.80 12.80 12.80 1,311 +0.05(+0.39%)
Aug 16, 2019 12.70 12.75 12.67 12.75 700 +0.05(+0.39%)
Aug 14, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
Aug 12, 2019 12.70 12.70 12.70 0 -0.05(-0.39%)
Aug 09, 2019 12.77 12.77 12.75 12.75 7,700 -0.07(-0.55%)
Aug 07, 2019 12.82 12.82 12.82 0 -0.18(-1.38%)
Aug 06, 2019 13.06 13.06 13.00 13.00 400 -0.02(-0.15%)
Aug 05, 2019 13.05 13.05 13.02 13.02 2,400 -0.05(-0.38%)
Aug 01, 2019 13.07 13.07 13.07 0 +0.00(+0.00%)
Jul 31, 2019 13.05 13.07 13.05 13.07 2,710 +0.02(+0.15%)
Jul 30, 2019 13.17 13.23 13.01 13.05 14,181 -0.15(-1.14%)
Jul 29, 2019 13.30 13.30 13.20 13.20 1,500 -0.12(-0.90%)
Jul 25, 2019 13.32 13.32 13.32 0 +0.02(+0.15%)
Jul 24, 2019 13.30 13.35 13.30 13.30 2,700 +0.05(+0.38%)
Jul 23, 2019 13.16 13.25 13.16 13.25 5,900 +0.09(+0.68%)
Jul 19, 2019 13.16 13.16 13.16 0 -0.09(-0.68%)
Jul 17, 2019 13.25 13.25 13.25 0 -0.06(-0.45%)
Jul 15, 2019 13.31 13.31 13.31 0 +0.00(+0.00%)
Jul 12, 2019 13.33 13.33 13.31 13.31 9,000 -0.05(-0.37%)
Jul 11, 2019 13.40 13.40 13.36 13.36 8,115 -0.14(-1.04%)
Jul 08, 2019 13.50 13.50 13.50 0 -0.10(-0.74%)
Jul 05, 2019 13.60 13.60 13.60 13.60 100 +0.10(+0.74%)
Jul 03, 2019 13.25 13.50 13.25 13.50 200 +0.25(+1.89%)
Jul 02, 2019 13.20 13.25 13.20 13.25 2,329 +0.00(+0.00%)
Jul 01, 2019 13.30 13.33 13.25 13.25 1,242 +0.05(+0.38%)
Jun 28, 2019 13.25 13.25 12.85 13.20 1,200 -0.23(-1.71%)
Jun 27, 2019 13.43 13.43 13.43 13.43 129 -0.07(-0.52%)
Jun 26, 2019 13.50 13.50 13.50 13.50 1,329 +0.00(+0.00%)
Jun 25, 2019 13.20 13.50 13.20 13.50 1,000 +0.50(+3.85%)
Jun 24, 2019 12.91 13.00 12.91 13.00 9,671 +0.10(+0.78%)
Jun 19, 2019 12.90 12.90 12.90 0 +0.00(+0.00%)
Jun 18, 2019 12.90 12.90 12.90 12.90 8,300 +0.00(+0.00%)
Jun 17, 2019 12.85 12.90 12.85 12.90 700 +0.10(+0.78%)
Jun 14, 2019 12.80 12.80 12.80 12.80 1,000 +0.03(+0.23%)
Jun 12, 2019 12.77 12.77 12.77 0 +0.00(+0.00%)
Jun 11, 2019 12.80 12.80 12.77 12.77 1,450 +0.01(+0.08%)
Jun 06, 2019 12.76 12.76 12.76 0 -0.14(-1.09%)
Jun 05, 2019 12.90 12.90 12.90 12.90 100 +0.05(+0.39%)
Jun 04, 2019 12.75 13.00 12.75 12.85 16,440 +0.05(+0.39%)
Jun 03, 2019 12.80 12.80 12.80 12.80 1,000 +0.00(+0.00%)
May 31, 2019 12.80 12.80 12.80 12.80 500 +0.00(+0.00%)
May 30, 2019 12.70 12.80 12.70 12.80 300 +0.05(+0.39%)
May 24, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
May 21, 2019 12.75 12.75 12.75 0 +0.05(+0.39%)
May 20, 2019 12.70 12.70 12.70 12.70 988 +0.00(+0.00%)
May 17, 2019 12.70 12.70 12.70 12.70 100 +0.00(+0.00%)
May 14, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
May 13, 2019 12.75 12.75 12.70 12.70 40,500 -0.05(-0.39%)
May 10, 2019 12.75 12.75 12.75 12.75 10,400 +0.00(+0.00%)
May 09, 2019 12.80 12.85 12.70 12.75 48,393 -0.05(-0.39%)
May 08, 2019 12.80 12.80 12.80 12.80 3,935 +0.00(+0.00%)
May 07, 2019 12.70 12.80 12.70 12.80 4,566 +0.00(+0.00%)
May 06, 2019 12.70 12.80 12.70 12.80 335 +0.00(+0.00%)
May 03, 2019 12.80 12.80 12.80 12.80 500 +0.10(+0.79%)
May 02, 2019 12.70 12.70 12.70 12.70 700 +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.