Ecopetrol S.A. ADR (NY: EC )

9.630 +0.700 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.46 27.15 26.46 26.93 1,305,800 +0.32(+1.20%)
Sep 27, 2018 26.41 26.77 26.41 26.61 649,116 +0.39(+1.49%)
Sep 26, 2018 26.14 26.61 25.80 26.22 898,884 -0.10(-0.38%)
Sep 25, 2018 26.21 26.73 26.14 26.32 1,017,062 +0.31(+1.19%)
Sep 24, 2018 25.12 26.19 25.11 26.01 1,676,077 +1.23(+4.96%)
Sep 21, 2018 25.11 25.42 24.70 24.78 1,639,500 -0.03(-0.12%)
Sep 20, 2018 25.43 25.52 24.66 24.81 1,278,522 -0.49(-1.94%)
Sep 19, 2018 26.00 26.14 25.11 25.30 1,224,408 -0.77(-2.95%)
Sep 18, 2018 26.09 26.67 26.01 26.07 1,239,440 +0.28(+1.09%)
Sep 17, 2018 25.15 25.98 25.02 25.79 1,068,078 +0.64(+2.54%)
Sep 14, 2018 24.97 25.51 24.90 25.15 799,300 +0.26(+1.04%)
Sep 13, 2018 25.27 25.60 24.41 24.89 1,744,755 -0.29(-1.15%)
Sep 12, 2018 22.77 25.28 22.77 25.18 4,156,064 +2.66(+11.81%)
Sep 11, 2018 22.00 22.53 21.95 22.52 1,164,011 +0.45(+2.04%)
Sep 10, 2018 22.42 22.56 22.04 22.07 874,184 -0.25(-1.12%)
Sep 07, 2018 21.91 22.48 21.82 22.32 1,108,600 +0.31(+1.41%)
Sep 06, 2018 22.06 22.31 21.84 22.01 756,630 -0.04(-0.18%)
Sep 05, 2018 22.21 22.22 21.82 22.05 978,769 -0.36(-1.61%)
Sep 04, 2018 22.75 22.75 22.20 22.41 1,464,022 -0.19(-0.84%)
Aug 31, 2018 22.60 22.60 22.60 0 -0.07(-0.31%)
Aug 30, 2018 22.51 22.72 22.37 22.67 648,415 +0.07(+0.31%)
Aug 29, 2018 22.40 22.69 22.25 22.60 717,892 +0.29(+1.30%)
Aug 28, 2018 22.52 22.63 22.23 22.31 650,817 -0.18(-0.80%)
Aug 27, 2018 22.28 22.52 22.19 22.49 525,751 +0.39(+1.76%)
Aug 24, 2018 21.89 22.38 21.89 22.10 857,500 +0.47(+2.17%)
Aug 23, 2018 21.63 21.71 21.46 21.63 554,792 -0.15(-0.69%)
Aug 22, 2018 21.32 21.80 21.32 21.78 649,697 +0.71(+3.37%)
Aug 21, 2018 20.97 21.28 20.82 21.07 1,087,652 +0.30(+1.44%)
Aug 20, 2018 20.56 20.91 20.55 20.77 514,491 +0.28(+1.37%)
Aug 17, 2018 20.36 20.53 20.26 20.49 695,400 +0.22(+1.09%)
Aug 16, 2018 19.75 20.37 19.75 20.27 887,881 +0.65(+3.31%)
Aug 15, 2018 20.72 20.72 19.55 19.62 1,820,618 -0.98(-4.76%)
Aug 14, 2018 20.45 20.76 20.45 20.60 774,653 +0.18(+0.88%)
Aug 13, 2018 20.84 20.95 20.34 20.42 1,007,617 -0.48(-2.30%)
Aug 10, 2018 20.54 21.00 20.36 20.90 710,200 +0.22(+1.06%)
Aug 09, 2018 21.02 21.23 20.44 20.68 1,662,226 -0.38(-1.80%)
Aug 08, 2018 21.61 21.69 21.02 21.06 1,225,643 -0.82(-3.75%)
Aug 07, 2018 21.89 22.01 21.80 21.88 621,609 +0.28(+1.30%)
Aug 06, 2018 21.35 21.65 21.29 21.60 807,898 +0.28(+1.31%)
Aug 03, 2018 21.66 21.91 21.18 21.32 1,179,700 -0.36(-1.66%)
Aug 02, 2018 21.35 21.72 21.27 21.68 865,155 +0.11(+0.51%)
Aug 01, 2018 21.35 21.57 21.01 21.57 759,995 +0.20(+0.94%)
Jul 31, 2018 21.51 21.67 21.04 21.37 773,810 -0.05(-0.23%)
Jul 30, 2018 20.88 21.58 20.88 21.42 1,144,455 +0.74(+3.58%)
Jul 27, 2018 20.79 21.09 20.62 20.68 663,800 -0.17(-0.82%)
Jul 26, 2018 20.79 20.87 20.64 20.85 554,517 -0.03(-0.14%)
Jul 25, 2018 20.66 20.88 20.50 20.88 737,998 +0.40(+1.95%)
Jul 24, 2018 20.59 20.76 20.48 20.48 529,654 +0.05(+0.24%)
Jul 23, 2018 20.98 20.98 20.39 20.43 542,375 -0.43(-2.06%)
Jul 20, 2018 20.69 21.06 20.61 20.86 677,677 +0.37(+1.81%)
Jul 19, 2018 20.60 20.79 20.42 20.49 709,855 -0.29(-1.40%)
Jul 18, 2018 20.49 20.80 20.22 20.78 1,006,829 +0.14(+0.68%)
Jul 17, 2018 20.31 20.77 20.20 20.64 598,417 +0.15(+0.73%)
Jul 16, 2018 20.43 20.54 20.06 20.49 1,735,807 -0.23(-1.11%)
Jul 13, 2018 20.53 20.85 20.45 20.72 670,462 +0.16(+0.78%)
Jul 12, 2018 20.53 20.63 20.31 20.56 609,651 +0.14(+0.69%)
Jul 11, 2018 20.69 21.04 20.29 20.42 1,242,604 -0.62(-2.95%)
Jul 10, 2018 20.95 21.21 20.93 21.04 633,460 +0.17(+0.81%)
Jul 09, 2018 20.70 20.91 20.53 20.87 1,027,580 +0.38(+1.85%)
Jul 06, 2018 19.99 20.52 19.94 20.49 1,438,500 +0.45(+2.25%)
Jul 05, 2018 20.50 20.58 20.00 20.04 1,154,241 -0.24(-1.18%)
Jul 03, 2018 20.28 20.28 20.28 0 +0.20(+1.00%)
Jul 02, 2018 20.37 20.37 19.79 20.08 1,010,038 -0.47(-2.29%)
Jun 29, 2018 20.70 20.55 1,006,802 +0.26(+1.28%)
Jun 28, 2018 20.20 20.48 20.03 20.29 940,700 +0.20(+1.00%)
Jun 27, 2018 19.88 20.30 19.88 20.09 1,227,945 +0.34(+1.72%)
Jun 26, 2018 19.49 19.84 19.10 19.75 1,099,106 +0.30(+1.54%)
Jun 25, 2018 19.62 19.68 19.44 19.45 688,350 -0.35(-1.77%)
Jun 22, 2018 20.00 20.23 19.73 19.80 1,259,779 +0.45(+2.33%)
Jun 21, 2018 19.66 19.66 18.68 19.35 2,008,188 -0.40(-2.03%)
Jun 20, 2018 20.10 20.44 19.72 19.75 3,436,717 -0.17(-0.85%)
Jun 19, 2018 20.22 20.49 19.90 19.92 2,144,885 -0.63(-3.07%)
Jun 18, 2018 20.46 21.00 20.45 20.55 1,076,690 +0.07(+0.34%)
Jun 15, 2018 20.98 20.37 20.48 1,513,696 -0.50(-2.38%)
Jun 14, 2018 21.16 21.28 20.90 20.98 1,124,398 -0.01(-0.05%)
Jun 13, 2018 21.00 21.13 20.66 20.99 842,577 -0.06(-0.29%)
Jun 12, 2018 21.29 21.32 20.96 21.05 844,687 -0.23(-1.08%)
Jun 11, 2018 21.39 21.49 21.13 21.28 673,152 -0.11(-0.51%)
Jun 08, 2018 21.71 21.73 21.22 21.39 986,341 -0.15(-0.70%)
Jun 07, 2018 21.47 21.77 21.22 21.54 901,379 +0.30(+1.41%)
Jun 06, 2018 21.19 21.24 1,590,674 -0.34(-1.58%)
Jun 05, 2018 21.40 21.81 21.20 21.58 720,502 -0.01(-0.05%)
Jun 04, 2018 21.84 22.41 21.37 21.59 1,671,959 -0.11(-0.51%)
Jun 01, 2018 21.58 21.90 21.44 21.70 1,724,586 +0.21(+0.98%)
May 31, 2018 21.58 21.83 21.39 21.49 2,025,296 -0.29(-1.33%)
May 30, 2018 21.21 21.84 20.94 21.78 2,084,000 +0.78(+3.71%)
May 29, 2018 20.75 21.39 20.45 21.00 3,270,090 +0.56(+2.74%)
May 25, 2018 20.44 20.44 20.44 0 -1.11(-5.15%)
May 24, 2018 21.08 21.62 20.57 21.55 1,541,594 +0.40(+1.89%)
May 23, 2018 21.51 21.77 21.14 21.15 1,277,120 -0.61(-2.80%)
May 22, 2018 21.81 22.11 21.70 21.76 1,075,548 -0.03(-0.14%)
May 21, 2018 21.74 22.11 21.43 21.79 880,866 +0.18(+0.83%)
May 18, 2018 21.77 21.95 21.53 21.61 1,143,651 -0.23(-1.05%)
May 17, 2018 22.40 22.65 21.83 21.84 1,636,711 -0.50(-2.24%)
May 16, 2018 22.99 23.24 22.21 22.34 1,377,913 -0.69(-3.00%)
May 15, 2018 22.90 23.12 22.41 23.03 1,901,817 -0.13(-0.56%)
May 14, 2018 22.28 23.34 22.28 23.16 1,306,629 +1.18(+5.37%)
May 11, 2018 22.30 22.42 21.96 21.98 817,202 -0.23(-1.04%)
May 10, 2018 22.25 22.52 21.89 22.21 1,206,483 +0.05(+0.23%)
May 09, 2018 21.95 22.30 21.78 22.16 1,260,768 +0.60(+2.78%)
May 08, 2018 21.47 21.66 20.56 21.56 2,071,376 +0.14(+0.65%)
May 07, 2018 22.21 22.34 21.40 21.42 1,249,160 -0.67(-3.03%)
May 04, 2018 21.90 22.38 21.75 22.09 1,410,724 +0.37(+1.70%)
May 03, 2018 21.80 22.00 21.52 21.72 803,004 -0.17(-0.78%)
May 02, 2018 21.63 22.18 21.63 21.89 637,654 +0.18(+0.83%)
May 01, 2018 22.00 22.13 21.29 21.71 695,994 -0.37(-1.68%)
Apr 30, 2018 21.85 22.23 21.58 22.08 942,989 +0.21(+0.96%)
Apr 27, 2018 21.74 21.91 21.52 21.87 723,357 +0.18(+0.83%)
Apr 26, 2018 21.98 22.13 21.51 21.69 1,207,681 -0.07(-0.32%)
Apr 25, 2018 21.82 21.96 20.87 21.76 1,934,597 -0.22(-1.00%)
Apr 24, 2018 22.01 22.66 21.69 21.98 1,901,034 +0.09(+0.41%)
Apr 23, 2018 21.83 21.90 21.36 21.89 1,192,188 -0.05(-0.23%)
Apr 20, 2018 22.08 22.19 21.73 21.94 1,511,852 -0.30(-1.35%)
Apr 19, 2018 21.98 22.28 21.67 22.24 2,077,503 +0.52(+2.39%)
Apr 18, 2018 21.51 22.39 21.40 21.72 2,637,295 +0.63(+2.99%)
Apr 17, 2018 20.35 21.33 20.29 21.09 2,176,065 +0.14(+0.67%)
Apr 16, 2018 21.51 21.58 20.82 20.95 2,254,989 -0.64(-2.96%)
Apr 13, 2018 21.89 22.07 21.36 21.59 1,742,131 -0.26(-1.19%)
Apr 12, 2018 22.00 22.48 21.23 21.85 2,118,419 -0.13(-0.59%)
Apr 11, 2018 20.27 22.05 20.27 21.98 2,839,291 +1.77(+8.76%)
Apr 10, 2018 20.26 20.40 20.02 20.21 1,311,731 +0.43(+2.17%)
Apr 09, 2018 19.52 20.10 19.52 19.78 1,288,853 +0.42(+2.17%)
Apr 06, 2018 19.59 19.75 19.20 19.36 1,268,858 -0.32(-1.63%)
Apr 05, 2018 19.91 20.02 19.66 19.68 1,723,812 -0.08(-0.40%)
Apr 04, 2018 19.21 19.87 19.09 19.76 1,156,605 +0.01(+0.05%)
Apr 03, 2018 19.55 19.82 19.38 19.75 1,052,388 +0.45(+2.33%)
Apr 02, 2018 19.36 19.79 19.07 19.30 1,582,911 -0.03(-0.16%)
Mar 29, 2018 19.33 19.33 19.33 0 +0.66(+3.54%)
Mar 28, 2018 19.03 19.06 18.50 18.67 1,387,985 -0.40(-2.10%)
Mar 27, 2018 19.96 20.27 18.93 19.07 1,654,876 -0.75(-3.78%)
Mar 26, 2018 19.23 19.73 18.96 19.82 2,021,081 +0.76(+3.99%)
Mar 23, 2018 18.49 19.22 18.41 19.06 1,767,561 +0.71(+3.87%)
Mar 22, 2018 19.02 19.23 18.31 18.35 2,149,629 -1.03(-5.31%)
Mar 21, 2018 18.65 19.41 18.58 19.38 1,646,247 +0.83(+4.47%)
Mar 20, 2018 18.17 18.70 18.17 18.55 1,109,333 +0.51(+2.83%)
Mar 19, 2018 18.02 18.28 17.73 18.04 881,117 -0.07(-0.39%)
Mar 16, 2018 17.89 18.31 17.76 18.11 1,584,496 +0.23(+1.29%)
Mar 15, 2018 17.85 17.94 17.70 17.88 923,851 +0.21(+1.19%)
Mar 14, 2018 17.63 17.77 17.58 17.67 905,577 +0.13(+0.74%)
Mar 13, 2018 17.53 17.79 17.46 17.54 1,531,593 +0.11(+0.63%)
Mar 12, 2018 17.49 17.75 17.35 17.43 915,951 -0.13(-0.74%)
Mar 09, 2018 17.31 17.64 17.28 17.56 1,241,837 +0.36(+2.09%)
Mar 08, 2018 17.22 17.27 16.86 17.20 852,145 +0.09(+0.53%)
Mar 07, 2018 17.11 17.11 1,457,110 -0.49(-2.78%)
Mar 06, 2018 17.80 17.88 17.58 17.60 905,292 +0.02(+0.11%)
Mar 05, 2018 17.29 17.80 17.07 17.58 952,596 +0.11(+0.63%)
Mar 02, 2018 17.04 17.52 16.88 17.47 1,059,569 +0.23(+1.33%)
Mar 01, 2018 17.47 17.50 16.83 17.24 1,977,102 -0.27(-1.54%)
Feb 28, 2018 18.56 19.12 17.45 17.51 2,145,617 -0.84(-4.58%)
Feb 27, 2018 18.68 18.79 18.34 18.35 1,310,371 -0.40(-2.13%)
Feb 26, 2018 18.47 18.81 18.43 18.75 1,396,263 +0.32(+1.74%)
Feb 23, 2018 18.18 18.50 18.15 18.43 1,117,151 +0.47(+2.62%)
Feb 22, 2018 17.96 1,297,682 +0.85(+4.97%)
Feb 21, 2018 17.39 17.50 17.10 17.11 1,484,276 -0.23(-1.33%)
Feb 20, 2018 17.22 17.64 17.21 17.34 1,460,014 -0.17(-0.97%)
Feb 16, 2018 17.51 17.51 17.51 0 -0.05(-0.28%)
Feb 15, 2018 17.44 17.89 17.28 17.56 1,258,732 +0.18(+1.04%)
Feb 14, 2018 16.24 17.39 16.12 17.38 2,013,806 +0.88(+5.33%)
Feb 13, 2018 16.74 16.74 16.25 16.50 1,119,313 -0.33(-1.96%)
Feb 12, 2018 17.03 17.35 16.80 16.83 1,805,199 +0.05(+0.30%)
Feb 09, 2018 16.44 16.90 15.96 16.78 3,587,680 +0.52(+3.20%)
Feb 08, 2018 17.16 17.17 16.25 16.26 2,013,482 -0.70(-4.13%)
Feb 07, 2018 17.75 17.84 16.92 16.96 2,170,854 -0.79(-4.45%)
Feb 06, 2018 16.90 17.98 16.90 17.75 2,557,865 +0.35(+2.01%)
Feb 05, 2018 17.75 18.22 17.22 17.40 2,905,501 -1.21(-6.50%)
Feb 02, 2018 19.46 19.50 18.61 18.61 1,871,316 -1.17(-5.92%)
Feb 01, 2018 18.87 19.80 18.87 19.78 2,073,637 +0.91(+4.82%)
Jan 31, 2018 19.05 19.25 18.76 18.87 2,046,157 -0.12(-0.63%)
Jan 30, 2018 19.24 19.41 18.81 18.99 1,881,689 -0.56(-2.86%)
Jan 29, 2018 19.35 19.57 19.24 19.55 1,428,037 -0.16(-0.81%)
Jan 26, 2018 19.69 19.83 19.41 19.71 1,186,424 +0.07(+0.36%)
Jan 25, 2018 20.21 20.55 19.32 19.64 3,086,641 -0.41(-2.04%)
Jan 24, 2018 18.95 20.28 18.95 20.05 3,624,952 +1.10(+5.80%)
Jan 23, 2018 18.21 18.98 18.12 18.95 3,746,973 +0.73(+4.01%)
Jan 22, 2018 17.32 18.25 17.32 18.22 2,201,296 +0.88(+5.07%)
Jan 19, 2018 17.35 17.42 17.14 17.34 1,100,416 -0.11(-0.63%)
Jan 18, 2018 17.26 17.57 17.14 17.45 755,873 +0.08(+0.46%)
Jan 17, 2018 16.99 17.52 16.94 17.37 1,520,078 +0.50(+2.96%)
Jan 16, 2018 16.79 17.02 16.40 16.87 2,033,152 +0.00(+0.00%)
Jan 12, 2018 16.87 16.87 16.87 0 -0.33(-1.92%)
Jan 11, 2018 17.51 17.74 17.09 17.20 2,672,289 -0.43(-2.44%)
Jan 10, 2018 17.45 18.04 17.45 17.63 2,571,385 +0.19(+1.09%)
Jan 09, 2018 16.89 17.52 16.87 17.44 1,627,960 +0.57(+3.38%)
Jan 08, 2018 17.09 17.09 16.37 16.87 1,728,805 -0.28(-1.63%)
Jan 05, 2018 16.98 17.24 16.54 17.15 2,150,504 +0.23(+1.36%)
Jan 04, 2018 16.14 16.96 16.14 16.92 3,179,667 +0.78(+4.83%)
Jan 03, 2018 15.43 16.15 15.43 16.14 2,069,372 +0.75(+4.87%)
Jan 02, 2018 14.87 15.41 14.69 15.39 1,244,478 +0.76(+5.19%)
Dec 29, 2017 14.63 14.63 14.63 0 +0.22(+1.53%)
Dec 28, 2017 14.26 14.41 14.19 14.41 822,408 +0.20(+1.41%)
Dec 27, 2017 14.19 14.29 14.14 14.21 466,862 +0.00(+0.00%)
Dec 26, 2017 13.83 14.22 13.70 14.21 913,138 +0.38(+2.75%)
Dec 22, 2017 13.65 13.88 13.57 13.83 708,618 +0.23(+1.69%)
Dec 21, 2017 13.32 13.63 13.26 13.60 594,546 +0.13(+0.97%)
Dec 20, 2017 13.29 13.49 13.19 13.47 660,252 +0.26(+1.97%)
Dec 19, 2017 13.09 13.29 13.06 13.21 923,798 +0.11(+0.84%)
Dec 18, 2017 13.00 13.21 13.00 13.10 1,401,683 +0.19(+1.47%)
Dec 15, 2017 12.95 13.03 12.86 12.91 1,389,995 +0.00(+0.00%)
Dec 14, 2017 12.70 13.03 12.62 12.91 924,093 +0.07(+0.55%)
Dec 13, 2017 12.56 12.88 12.56 12.84 1,042,048 +0.22(+1.74%)
Dec 12, 2017 12.33 12.71 12.12 12.62 1,385,278 +0.19(+1.53%)
Dec 11, 2017 12.17 12.48 12.05 12.43 1,246,334 +0.27(+2.22%)
Dec 08, 2017 11.97 12.24 11.88 12.16 781,699 +0.27(+2.27%)
Dec 07, 2017 11.74 11.89 11.67 11.89 452,342 +0.15(+1.28%)
Dec 06, 2017 11.92 11.92 11.65 11.74 1,427,077 -0.12(-1.01%)
Dec 05, 2017 11.92 11.93 11.80 11.86 838,172 -0.04(-0.34%)
Dec 04, 2017 11.73 11.96 11.70 11.90 1,033,601 +0.12(+1.02%)
Dec 01, 2017 11.68 11.85 11.68 11.78 484,763 +0.18(+1.55%)
Nov 30, 2017 11.75 11.80 11.59 11.60 1,117,268 -0.14(-1.19%)
Nov 29, 2017 11.52 11.82 11.52 11.74 1,376,476 +0.19(+1.65%)
Nov 28, 2017 11.67 11.82 11.53 11.55 1,980,934 -0.33(-2.78%)
Nov 27, 2017 11.94 11.50 11.88 1,834,235 +0.13(+1.11%)
Nov 24, 2017 11.94 11.98 11.73 11.75 790,604 -0.14(-1.18%)
Nov 22, 2017 11.63 11.92 11.62 11.89 1,334,750 +0.33(+2.85%)
Nov 21, 2017 11.60 11.68 11.52 11.56 1,253,195 +0.06(+0.52%)
Nov 20, 2017 11.67 11.67 11.27 11.50 2,038,335 -0.15(-1.29%)
Nov 17, 2017 11.70 11.75 11.61 11.65 721,296 +0.02(+0.17%)
Nov 16, 2017 11.59 11.72 11.57 11.63 1,072,192 +0.03(+0.26%)
Nov 15, 2017 11.48 11.65 11.44 11.60 1,215,638 -0.10(-0.85%)
Nov 14, 2017 11.79 11.87 11.69 11.70 1,597,379 -0.16(-1.35%)
Nov 13, 2017 12.00 12.04 11.64 11.86 1,477,126 -0.18(-1.50%)
Nov 10, 2017 12.03 12.11 11.94 12.04 1,573,890 +0.01(+0.08%)
Nov 09, 2017 11.53 12.12 11.51 12.03 2,154,308 +0.42(+3.62%)
Nov 08, 2017 12.06 12.28 11.60 11.61 1,395,155 -0.38(-3.17%)
Nov 07, 2017 11.91 12.00 11.69 11.99 2,041,384 +0.13(+1.10%)
Nov 06, 2017 11.29 11.88 11.26 11.86 1,310,950 +0.64(+5.70%)
Nov 03, 2017 11.27 11.31 10.96 11.22 1,796,181 -0.05(-0.44%)
Nov 02, 2017 11.40 11.56 11.21 11.27 1,652,272 -0.12(-1.05%)
Nov 01, 2017 11.23 11.43 11.16 11.39 2,920,008 +0.30(+2.71%)
Oct 31, 2017 11.01 11.13 11.01 11.09 1,376,528 +0.10(+0.91%)
Oct 30, 2017 10.94 11.15 10.86 10.99 1,896,336 +0.20(+1.85%)
Oct 27, 2017 10.46 10.82 10.42 10.79 2,471,124 +0.37(+3.55%)
Oct 26, 2017 10.04 10.43 9.960 10.42 2,458,247 +0.45(+4.51%)
Oct 25, 2017 10.09 10.14 9.890 9.970 1,099,917 +0.06(+0.61%)
Oct 24, 2017 9.910 9.920 9.810 9.910 1,116,045 +0.07(+0.71%)
Oct 23, 2017 9.960 9.960 9.815 9.840 1,383,869 -0.10(-1.01%)
Oct 20, 2017 9.970 9.980 9.910 9.940 959,859 -0.07(-0.70%)
Oct 19, 2017 9.950 10.03 9.940 10.01 907,790 -0.03(-0.30%)
Oct 18, 2017 9.960 10.08 9.892 10.04 1,196,780 +0.07(+0.70%)
Oct 17, 2017 9.850 9.970 9.760 9.970 1,484,602 +0.14(+1.42%)
Oct 16, 2017 9.780 9.890 9.730 9.830 556,507 +0.12(+1.24%)
Oct 13, 2017 9.650 9.740 9.650 9.710 572,438 +0.16(+1.68%)
Oct 12, 2017 9.490 9.610 9.490 9.550 910,049 +0.02(+0.21%)
Oct 11, 2017 9.510 9.570 9.480 9.530 464,081 +0.03(+0.32%)
Oct 10, 2017 9.550 9.570 9.500 9.500 658,725 +0.06(+0.64%)
Oct 09, 2017 9.550 9.550 9.415 9.440 437,485 -0.06(-0.63%)
Oct 06, 2017 9.460 9.540 9.425 9.500 712,217 -0.09(-0.94%)
Oct 05, 2017 9.580 9.625 9.510 9.590 553,644 +0.05(+0.52%)
Oct 04, 2017 9.580 9.605 9.490 9.540 535,356 -0.01(-0.10%)
Oct 03, 2017 9.530 9.560 9.460 9.550 780,357 +0.04(+0.42%)
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.