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 (%)
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%)
May 01, 2019 12.70 12.70 12.70 12.70 3,200 +0.00(+0.00%)
Apr 30, 2019 12.70 12.70 12.65 12.70 705 +0.00(+0.00%)
Apr 26, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 25, 2019 12.70 12.70 12.65 12.70 800 +0.05(+0.40%)
Apr 23, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Apr 22, 2019 12.65 12.65 12.65 12.65 15,190 +0.05(+0.40%)
Apr 17, 2019 12.60 12.60 12.60 0 +0.04(+0.32%)
Apr 10, 2019 12.56 12.56 12.56 0 +0.00(+0.00%)
Apr 09, 2019 12.56 12.56 12.56 12.56 2,370 +0.01(+0.08%)
Apr 08, 2019 12.55 12.55 12.55 12.55 250 +0.03(+0.24%)
Apr 04, 2019 12.52 12.52 12.52 0 +0.02(+0.16%)
Apr 03, 2019 12.51 12.51 12.50 12.50 600 +0.00(+0.00%)
Apr 02, 2019 12.50 12.50 12.50 12.50 2,800 +0.00(+0.00%)
Apr 01, 2019 12.50 12.50 12.50 12.50 3,231 +0.00(+0.00%)
Mar 29, 2019 12.50 12.50 12.50 12.50 1,000 +0.01(+0.08%)
Mar 28, 2019 12.49 12.49 12.49 12.49 200 +0.00(+0.00%)
Mar 26, 2019 12.49 12.49 12.49 0 -0.08(-0.64%)
Mar 22, 2019 12.57 12.57 12.57 0 +0.02(+0.16%)
Mar 21, 2019 12.72 12.72 12.18 12.55 2,644 -0.17(-1.34%)
Mar 20, 2019 12.75 12.75 12.72 12.72 17,914 -0.03(-0.24%)
Mar 18, 2019 12.75 12.75 12.75 0 -0.10(-0.78%)
Mar 15, 2019 12.85 12.85 12.85 1 +0.00(+0.00%)
Mar 13, 2019 12.85 12.85 12.85 0 +0.23(+1.82%)
Mar 12, 2019 12.62 12.62 12.62 12.62 4,200 +0.00(+0.00%)
Mar 11, 2019 12.62 12.62 12.62 12.62 6,720 +0.02(+0.16%)
Mar 07, 2019 12.60 12.60 12.60 0 +0.00(+0.00%)
Mar 01, 2019 12.60 12.60 12.60 0 +0.00(+0.00%)
Feb 28, 2019 12.60 12.60 12.60 10 +0.00(+0.00%)
Feb 27, 2019 12.62 12.62 12.60 12.60 200 -0.02(-0.16%)
Feb 26, 2019 12.80 12.80 12.62 12.62 3,000 -0.18(-1.41%)
Feb 25, 2019 12.80 12.80 12.80 12.80 1,800 +0.00(+0.00%)
Feb 22, 2019 12.80 12.80 12.80 12.80 2,700 -0.20(-1.54%)
Feb 21, 2019 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Feb 20, 2019 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Feb 19, 2019 13.00 13.00 13.00 13.00 140 +0.00(+0.00%)
Feb 15, 2019 13.00 13.00 12.70 13.00 900 +0.00(+0.00%)
Feb 13, 2019 13.00 13.00 13.00 0 -0.50(-3.70%)
Feb 12, 2019 13.25 13.50 13.25 13.50 300 -0.05(-0.37%)
Feb 08, 2019 13.55 13.55 13.55 0 +0.65(+5.04%)
Feb 07, 2019 12.90 12.90 12.90 12.90 400 +0.00(+0.00%)
Feb 04, 2019 12.90 12.90 12.90 0 +0.01(+0.08%)
Feb 01, 2019 12.89 13.00 12.89 12.89 2,100 +0.29(+2.30%)
Jan 31, 2019 12.05 12.60 12.05 12.60 4,026 +0.56(+4.65%)
Jan 30, 2019 11.95 12.04 11.95 12.04 4,914 +0.34(+2.91%)
Jan 29, 2019 11.70 11.70 11.70 11.70 9,110 +0.10(+0.86%)
Jan 24, 2019 11.60 11.60 11.60 0 -0.20(-1.69%)
Jan 23, 2019 11.56 11.80 11.55 11.80 4,487 +0.25(+2.16%)
Jan 22, 2019 11.61 11.61 11.55 11.55 8,600 +0.05(+0.43%)
Jan 17, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 16, 2019 11.50 11.50 11.50 8 +0.00(+0.00%)
Jan 14, 2019 11.50 11.50 11.50 0 -0.75(-6.12%)
Jan 11, 2019 12.25 12.25 12.25 9 +0.00(+0.00%)
Jan 10, 2019 12.25 12.25 12.25 12.25 400 +0.25(+2.09%)
Jan 07, 2019 12.00 12.00 12.00 0 +0.60(+5.25%)
Jan 04, 2019 11.40 11.50 11.40 11.40 2,100 +0.10(+0.88%)
Dec 31, 2018 11.30 11.30 11.30 0 +0.40(+3.67%)
Dec 28, 2018 10.70 10.90 10.47 10.90 800 +0.20(+1.87%)
Dec 27, 2018 10.82 10.82 10.35 10.70 6,920 -0.10(-0.93%)
Dec 24, 2018 10.80 10.80 10.80 0 -0.30(-2.70%)
Dec 21, 2018 10.90 11.10 10.40 11.10 5,900 +0.20(+1.83%)
Dec 20, 2018 11.10 11.10 10.75 10.90 2,750 -0.40(-3.54%)
Dec 18, 2018 11.30 11.30 11.30 0 +0.15(+1.34%)
Dec 17, 2018 11.15 11.15 11.15 11.15 200 +0.05(+0.46%)
Dec 14, 2018 11.20 11.20 11.10 11.10 400 -0.05(-0.45%)
Dec 11, 2018 11.15 11.15 11.15 0 -0.07(-0.62%)
Dec 10, 2018 11.30 11.30 11.22 11.22 3,180 -0.05(-0.44%)
Dec 07, 2018 11.35 11.35 11.27 11.27 700 -0.10(-0.88%)
Dec 06, 2018 11.35 11.37 11.35 11.37 1,000 +0.06(+0.57%)
Dec 04, 2018 11.85 11.85 10.35 11.30 17,200 -0.60(-5.00%)
Nov 29, 2018 11.90 11.90 11.90 0 -0.05(-0.42%)
Nov 28, 2018 12.05 12.05 11.50 11.95 24,880 -0.05(-0.42%)
Nov 27, 2018 12.00 12.15 12.00 12.00 26,972 +0.13(+1.10%)
Nov 26, 2018 12.40 12.40 11.87 11.87 2,300 -0.63(-5.04%)
Nov 21, 2018 12.50 12.50 12.50 0 +0.25(+2.04%)
Nov 20, 2018 12.51 12.51 12.24 12.25 3,000 -0.40(-3.16%)
Nov 19, 2018 12.65 12.65 12.65 12.65 100 -0.15(-1.17%)
Nov 15, 2018 12.80 12.80 12.80 0 +0.05(+0.39%)
Nov 14, 2018 12.60 12.89 12.20 12.75 2,700 +0.00(+0.00%)
Nov 13, 2018 12.62 12.75 12.62 12.75 13,650 +0.25(+2.00%)
Nov 12, 2018 12.50 12.50 12.50 12.50 2,948 +0.10(+0.81%)
Nov 09, 2018 12.40 12.40 12.40 12.40 700 +0.11(+0.90%)
Nov 08, 2018 12.24 12.40 12.24 12.29 6,000 +0.15(+1.24%)
Nov 07, 2018 12.14 12.14 12.14 12.14 200 +0.04(+0.33%)
Nov 05, 2018 12.10 12.10 12.10 0 +0.05(+0.41%)
Nov 02, 2018 12.05 12.05 12.05 12.05 500 +0.15(+1.26%)
Nov 01, 2018 12.00 12.00 11.90 11.90 4,541 -0.20(-1.65%)
Oct 31, 2018 12.15 12.15 11.94 12.10 6,402 -0.05(-0.41%)
Oct 30, 2018 12.19 12.19 12.11 12.15 15,833 +0.00(+0.00%)
Oct 29, 2018 12.00 12.20 12.00 12.15 11,825 +0.15(+1.25%)
Oct 26, 2018 11.50 12.00 11.50 12.00 23,200 +0.50(+4.35%)
Oct 25, 2018 11.75 11.75 11.45 11.50 13,461 -0.24(-2.04%)
Oct 24, 2018 11.75 11.76 11.74 11.74 3,223 -0.06(-0.51%)
Oct 23, 2018 11.50 11.80 11.01 11.80 10,950 +0.30(+2.61%)
Oct 22, 2018 13.50 13.50 11.15 11.50 45,098 -1.90(-14.18%)
Oct 19, 2018 14.00 14.00 13.40 13.40 3,000 -0.65(-4.63%)
Oct 18, 2018 14.10 14.10 14.05 14.05 200 -0.05(-0.35%)
Oct 17, 2018 14.20 14.20 14.10 14.10 12,500 -0.13(-0.91%)
Oct 16, 2018 14.25 14.30 14.17 14.23 11,400 -0.02(-0.14%)
Oct 15, 2018 14.27 14.30 14.25 14.25 6,239 -0.02(-0.14%)
Oct 12, 2018 14.40 14.40 14.25 14.27 12,100 -0.10(-0.70%)
Oct 11, 2018 14.50 14.50 14.37 14.37 5,930 -0.13(-0.90%)
Oct 10, 2018 14.45 14.50 14.45 14.50 14,870 +0.05(+0.35%)
Oct 09, 2018 14.45 14.46 14.40 14.45 93,225 +0.08(+0.56%)
Oct 08, 2018 14.37 14.37 14.37 14.37 400 -0.08(-0.55%)
Oct 05, 2018 14.46 14.46 14.45 14.45 200 -0.01(-0.07%)
Oct 04, 2018 14.51 14.51 14.46 14.46 1,860 -0.05(-0.34%)
Oct 03, 2018 14.55 14.57 14.50 14.51 6,250 -0.09(-0.62%)
Oct 02, 2018 14.60 14.60 14.60 14.60 100 +0.00(+0.00%)
Oct 01, 2018 14.85 14.85 14.60 14.60 1,800 -0.10(-0.68%)
Sep 28, 2018 14.70 14.70 14.52 14.70 4,600 +0.00(+0.00%)
Sep 25, 2018 14.70 14.70 14.70 0 -0.20(-1.34%)
Sep 21, 2018 14.90 14.90 14.90 0 -0.10(-0.67%)
Sep 20, 2018 15.00 15.00 15.00 15.00 110 +0.20(+1.35%)
Sep 19, 2018 14.75 14.97 14.52 14.80 3,526 -0.20(-1.33%)
Sep 14, 2018 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 11, 2018 15.00 15.00 15.00 0 +0.15(+1.01%)
Sep 10, 2018 14.90 15.00 14.85 14.85 2,370 -0.15(-1.00%)
Sep 06, 2018 15.00 15.00 15.00 0 -0.10(-0.66%)
Sep 05, 2018 14.95 15.10 14.95 15.10 830 -0.05(-0.33%)
Aug 31, 2018 15.15 15.15 15.15 0 +0.15(+1.00%)
Aug 30, 2018 15.20 15.20 14.80 15.00 20,282 -0.15(-0.99%)
Aug 29, 2018 14.80 15.15 14.75 15.15 28,167 +0.55(+3.77%)
Aug 28, 2018 14.60 14.60 14.60 14.60 300 +0.00(+0.00%)
Aug 27, 2018 14.60 14.60 14.60 14.60 2,300 -0.05(-0.34%)
Aug 24, 2018 14.75 14.75 14.65 14.65 1,100 +0.05(+0.34%)
Aug 23, 2018 14.70 14.80 14.60 14.60 5,946 -0.15(-1.02%)
Aug 22, 2018 14.65 14.75 14.65 14.75 2,454 +0.10(+0.68%)
Aug 21, 2018 14.75 14.80 14.65 14.65 9,550 -0.20(-1.35%)
Aug 20, 2018 14.95 14.95 14.85 14.85 2,000 -0.10(-0.67%)
Aug 17, 2018 14.75 15.00 14.75 14.95 51,200 +0.20(+1.36%)
Aug 16, 2018 14.75 14.75 14.75 14.75 1,420 +0.05(+0.34%)
Aug 15, 2018 14.70 14.70 14.70 14.70 200 +0.00(+0.00%)
Aug 14, 2018 14.70 14.70 14.70 14.70 800 -0.05(-0.34%)
Aug 10, 2018 14.75 14.75 14.75 0 +0.00(+0.00%)
Aug 09, 2018 14.80 14.80 14.75 14.75 3,000 -0.15(-1.01%)
Aug 08, 2018 14.90 14.90 14.90 14.90 300 -0.05(-0.33%)
Aug 07, 2018 14.95 14.95 14.95 14.95 104 -0.15(-0.99%)
Aug 03, 2018 15.10 15.10 15.10 0 +0.10(+0.67%)
Aug 02, 2018 14.95 15.00 14.95 15.00 7,100 +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.