NYSE (Empire State Realty Trust Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:00:00 | 9.54 | 181,025 | 9.47 | 11.0000 | 1,523,131 | 10801 | nyse | |||
17:30:00 | 9.54 | 181,025 | 9.46 | 11.0000 | 1,523,131 | 10800 | nyse | |||
15:32:37 | 9.47 | 21 | basket idx | Sell | 9.46 | 11.0000 | 1,523,131 | 10799 | nyse | |
15:10:00 | 9.54 | 181,025 | 9.46 | 9.98 | 1,523,110 | 10798 | nyse | |||
15:01:44 | 9.54 | 200 | Sell | 9.46 | 9.98 | 1,523,110 | 10797 | nyse | ||
15:01:44 | 9.54 | 2,297 | Sell | 9.46 | 9.98 | 1,522,910 | 10796 | nyse | ||
15:01:44 | 9.54 | 100 | Sell | 9.46 | 9.98 | 1,520,613 | 10795 | nyse | ||
15:01:20 | 9.54 | 618 | Sell | 9.46 | 9.98 | 1,520,513 | 10794 | nyse | ||
15:01:06 | 9.54 | 400 | Sell | 9.46 | 9.98 | 1,519,895 | 10793 | nyse | ||
15:00:56 | 9.54 | 10,542 | Sell | 9.46 | 9.98 | 1,519,495 | 10792 | nyse | ||
15:00:56 | 9.54 | 2,928 | Sell | 9.46 | 9.98 | 1,508,953 | 10791 | nyse | ||
15:00:55 | 9.54 | 360 | Sell | 9.46 | 9.98 | 1,506,025 | 10790 | nyse | ||
15:00:30 | 9.54 | 1,458 | Sell | 9.46 | 9.98 | 1,505,665 | 10789 | nyse | ||
15:00:28 | 9.54 | 100 | Sell | 9.46 | 9.98 | 1,504,207 | 10788 | nyse | ||
15:00:28 | 9.54 | 1,018 | Sell | 9.46 | 9.98 | 1,504,107 | 10787 | nyse | ||
15:00:28 | 9.54 | 61 | basket idx | Sell | 9.46 | 9.98 | 1,503,089 | 10786 | nyse | |
15:00:28 | 9.54 | 200 | Sell | 9.46 | 9.98 | 1,503,028 | 10785 | nyse | ||
15:00:28 | 9.54 | 28 | basket idx | Sell | 9.46 | 9.98 | 1,502,828 | 10784 | nyse | |
15:00:28 | 9.54 | 52 | basket idx | Sell | 9.46 | 9.98 | 1,502,800 | 10782 | nyse | |
15:00:28 | 9.54 | 7,708 | Sell | 9.46 | 9.98 | 1,502,748 | 10781 | nyse | ||
15:00:28 | 9.54 | 200 | Sell | 9.46 | 9.98 | 1,495,040 | 10780 | nyse | ||
15:00:28 | 9.54 | 1,431 | Sell | 9.46 | 9.98 | 1,494,840 | 10779 | nyse | ||
15:00:07 | 9.54 | 1,609 | form t | Sell | 9.46 | 9.98 | 1,493,409 | 10778 | nyse | |
15:00:07 | 9.54 | 64 | basket idx | Sell | 9.46 | 9.98 | 1,491,800 | 10777 | nyse | |
15:00:02 | 9.54 | 100 | form t | Sell | 9.46 | 9.98 | 1,491,736 | 10776 | nyse | |
15:00:02 | 9.54 | 562 | form t | Sell | 9.46 | 9.98 | 1,491,636 | 10775 | nyse | |
15:00:02 | 9.54 | 181,025 | 9.46 | 9.98 | 1,491,074 | 10774 | nyse | |||
15:00:02 | 9.54 | 88 | basket idx | Sell | 9.46 | 9.98 | 1,491,074 | 10773 | nyse | |
15:00:02 | 9.54 | 51 | basket idx | Sell | 9.46 | 9.98 | 1,490,986 | 10772 | nyse | |
15:00:02 | 9.54 | 200 | form t | Sell | 9.46 | 9.98 | 1,490,935 | 10771 | nyse | |
15:00:02 | 9.54 | 181,025 | Sell | 9.46 | 9.98 | 1,490,735 | 10770 | nyse | ||
15:00:00 | 9.54 | 900 | 9.52 | 9.54 | 1,309,710 | 10769 | nyse | |||
15:00:00 | 9.53 | 500 | 9.52 | 9.54 | 1,309,710 | 10768 | nyse | |||
15:00:00 | 9.54 | 65 | basket idx | Buy | 9.53 | 9.54 | 1,309,710 | 10767 | nyse | |
15:00:00 | 9.54 | 900 | Buy | 9.53 | 9.54 | 1,309,645 | 10766 | nyse | ||
14:59:59 | 9.5399 | 15 | basket idx | Buy | 9.53 | 9.54 | 1,308,745 | 10765 | nyse | |
14:59:58 | 9.535 | 6 | basket idx | 9.53 | 9.54 | 1,308,730 | 10764 | nyse | ||
14:59:58 | 9.54 | 92 | basket idx | Buy | 9.53 | 9.54 | 1,308,724 | 10763 | nyse | |
14:59:58 | 9.535 | 100 | 9.53 | 9.54 | 1,308,632 | 10762 | nyse | |||
14:59:57 | 9.535 | 12 | basket idx | 9.53 | 9.54 | 1,308,532 | 10761 | nyse | ||
14:59:57 | 9.535 | 63 | basket idx | 9.53 | 9.54 | 1,308,520 | 10760 | nyse | ||
14:59:57 | 9.535 | 6 | basket idx | 9.53 | 9.54 | 1,308,457 | 10759 | nyse | ||
14:59:57 | 9.535 | 100 | 9.53 | 9.54 | 1,308,451 | 10758 | nyse | |||
14:59:57 | 9.535 | 6 | basket idx | 9.53 | 9.54 | 1,308,351 | 10757 | nyse | ||
14:59:57 | 9.53 | 100 | Sell | 9.53 | 9.54 | 1,308,345 | 10756 | nyse | ||
14:59:57 | 9.535 | 6 | basket idx | 9.53 | 9.54 | 1,308,245 | 10755 | nyse | ||
14:59:57 | 9.535 | 12 | basket idx | 9.53 | 9.54 | 1,308,239 | 10754 | nyse | ||
14:59:57 | 9.535 | 6 | basket idx | 9.53 | 9.54 | 1,308,227 | 10753 | nyse | ||
14:59:57 | 9.535 | 6 | basket idx | 9.53 | 9.54 | 1,308,221 | 10752 | nyse | ||
14:59:57 | 9.53 | 117 | burst | Sell | 9.53 | 9.54 | 1,308,215 | 10751 | nyse | |
14:59:57 | 9.535 | 6 | basket idx | 9.53 | 9.54 | 1,308,098 | 10750 | nyse | ||
14:59:57 | 9.535 | 6 | basket idx | 9.53 | 9.54 | 1,308,092 | 10749 | nyse | ||
14:59:57 | 9.535 | 100 | 9.53 | 9.54 | 1,308,086 | 10748 | nyse | |||
14:59:57 | 9.535 | 100 | 9.53 | 9.54 | 1,307,986 | 10747 | nyse | |||
14:59:57 | 9.535 | 100 | 9.53 | 9.54 | 1,307,886 | 10746 | nyse | |||
14:59:57 | 9.535 | 200 | 9.53 | 9.54 | 1,307,786 | 10745 | nyse | |||
14:59:57 | 9.535 | 100 | 9.53 | 9.54 | 1,307,586 | 10744 | nyse | |||
14:59:57 | 9.53 | 100 | Sell | 9.53 | 9.54 | 1,307,486 | 10743 | nyse | ||
14:59:57 | 9.53 | 200 | Sell | 9.53 | 9.54 | 1,307,386 | 10742 | nyse | ||
14:59:57 | 9.535 | 200 | 9.53 | 9.54 | 1,307,186 | 10741 | nyse | |||
14:59:57 | 9.53 | 100 | Sell | 9.53 | 9.54 | 1,306,986 | 10740 | nyse | ||
14:59:57 | 9.53 | 100 | Sell | 9.53 | 9.54 | 1,306,886 | 10739 | nyse | ||
14:59:57 | 9.535 | 200 | 9.53 | 9.54 | 1,306,786 | 10738 | nyse | |||
14:59:57 | 9.535 | 200 | 9.53 | 9.54 | 1,306,586 | 10737 | nyse | |||
14:59:57 | 9.53 | 100 | Sell | 9.53 | 9.54 | 1,306,386 | 10736 | nyse | ||
14:59:57 | 9.535 | 100 | 9.53 | 9.54 | 1,306,286 | 10735 | nyse | |||
14:59:57 | 9.53 | 500 | Sell | 9.53 | 9.54 | 1,306,186 | 10734 | nyse | ||
14:59:57 | 9.53 | 117 | Sell | 9.53 | 9.54 | 1,305,686 | 10733 | nyse | ||
14:59:57 | 9.53 | 300 | Sell | 9.53 | 9.54 | 1,305,569 | 10732 | nyse | ||
14:59:57 | 9.53 | 200 | Sell | 9.53 | 9.54 | 1,305,269 | 10731 | nyse | ||
14:59:57 | 9.53 | 557 | Sell | 9.53 | 9.54 | 1,305,069 | 10730 | nyse | ||
14:59:57 | 9.535 | 200 | 9.53 | 9.54 | 1,304,512 | 10729 | nyse | |||
14:59:57 | 9.535 | 100 | 9.53 | 9.54 | 1,304,312 | 10728 | nyse | |||
14:59:57 | 9.535 | 100 | 9.53 | 9.54 | 1,304,212 | 10727 | nyse | |||
14:59:57 | 9.535 | 200 | 9.53 | 9.54 | 1,304,112 | 10726 | nyse | |||
14:59:57 | 9.54 | 100 | Buy | 9.53 | 9.54 | 1,303,912 | 10725 | nyse | ||
14:59:57 | 9.54 | 100 | Buy | 9.53 | 9.54 | 1,303,812 | 10724 | nyse | ||
14:59:57 | 9.535 | 64 | basket idx | 9.53 | 9.54 | 1,303,712 | 10723 | nyse | ||
14:59:57 | 9.54 | 500 | Buy | 9.53 | 9.54 | 1,303,648 | 10722 | nyse | ||
14:59:57 | 9.54 | 100 | Buy | 9.53 | 9.54 | 1,303,148 | 10721 | nyse | ||
14:59:57 | 9.54 | 5 | basket idx | Buy | 9.53 | 9.54 | 1,303,048 | 10720 | nyse | |
14:59:57 | 9.535 | 100 | 9.53 | 9.54 | 1,303,043 | 10719 | nyse | |||
14:59:56 | 9.535 | 12 | basket idx | 9.53 | 9.54 | 1,302,943 | 10718 | nyse | ||
14:59:56 | 9.535 | 6 | basket idx | 9.53 | 9.54 | 1,302,931 | 10717 | nyse | ||
14:59:56 | 9.535 | 6 | basket idx | 9.53 | 9.54 | 1,302,925 | 10716 | nyse | ||
14:59:56 | 9.535 | 12 | basket idx | 9.53 | 9.54 | 1,302,919 | 10715 | nyse | ||
14:59:56 | 9.54 | 18 | basket idx | Buy | 9.53 | 9.54 | 1,302,907 | 10714 | nyse | |
14:59:56 | 9.54 | 12 | basket idx | Buy | 9.53 | 9.54 | 1,302,889 | 10713 | nyse | |
14:59:56 | 9.54 | 12 | basket idx | Buy | 9.53 | 9.54 | 1,302,877 | 10712 | nyse | |
14:59:56 | 9.54 | 55 | basket idx | Buy | 9.53 | 9.54 | 1,302,865 | 10711 | nyse | |
14:59:56 | 9.54 | 6 | basket idx | Buy | 9.53 | 9.54 | 1,302,810 | 10710 | nyse | |
14:59:56 | 9.54 | 100 | Buy | 9.53 | 9.54 | 1,302,804 | 10709 | nyse | ||
14:59:56 | 9.535 | 100 | 9.53 | 9.54 | 1,302,704 | 10708 | nyse | |||
14:59:56 | 9.54 | 100 | Buy | 9.53 | 9.54 | 1,302,604 | 10707 | nyse | ||
14:59:56 | 9.54 | 6 | basket idx | Buy | 9.53 | 9.54 | 1,302,504 | 10706 | nyse | |
14:59:56 | 9.54 | 297 | Buy | 9.53 | 9.54 | 1,302,498 | 10705 | nyse | ||
14:59:56 | 9.54 | 25 | basket idx | Buy | 9.53 | 9.54 | 1,302,201 | 10704 | nyse | |
14:59:55 | 9.54 | 12 | basket idx | Buy | 9.53 | 9.54 | 1,302,176 | 10703 | nyse | |
14:59:55 | 9.54 | 12 | basket idx | Buy | 9.53 | 9.54 | 1,302,164 | 10702 | nyse | |
14:59:55 | 9.54 | 12 | basket idx | Buy | 9.53 | 9.54 | 1,302,152 | 10701 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions