Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.410 8.530 8.385 8.419 1,127,804 +0.04(+0.51%)
Sep 29, 2020 8.641 8.659 8.376 8.376 1,068,217 -0.31(-3.55%)
Sep 28, 2020 8.624 8.753 8.607 8.684 786,452 +0.19(+2.22%)
Sep 25, 2020 8.641 8.650 8.385 8.496 967,988 -0.20(-2.26%)
Sep 24, 2020 8.701 8.783 8.547 8.693 1,165,103 -0.04(-0.49%)
Sep 23, 2020 9.001 9.001 8.736 8.736 2,227,027 -0.27(-2.95%)
Sep 22, 2020 9.035 9.189 8.908 9.001 1,357,578 -0.07(-0.75%)
Sep 21, 2020 9.283 9.322 8.988 9.069 1,751,207 -0.42(-4.42%)
Sep 18, 2020 9.446 9.668 9.382 9.488 2,934,121 +0.00(+0.00%)
Sep 17, 2020 9.343 9.497 9.326 9.488 976,495 -0.01(-0.09%)
Sep 16, 2020 9.437 9.604 9.364 9.497 1,170,511 +0.13(+1.37%)
Sep 15, 2020 9.377 9.488 9.292 9.369 1,343,202 +0.09(+0.92%)
Sep 14, 2020 9.411 9.411 9.206 9.283 770,494 -0.04(-0.46%)
Sep 11, 2020 9.326 9.454 9.292 9.326 944,496 +0.05(+0.55%)
Sep 10, 2020 9.608 9.619 9.275 9.275 1,828,070 -0.30(-3.13%)
Sep 09, 2020 9.480 9.660 9.480 9.574 1,131,345 +0.15(+1.63%)
Sep 08, 2020 9.651 9.711 9.386 9.420 1,569,278 -0.48(-4.84%)
Sep 04, 2020 10.12 10.16 9.771 9.899 943,093 -0.15(-1.45%)
Sep 03, 2020 10.13 10.16 9.878 10.04 1,786,251 -0.09(-0.84%)
Sep 02, 2020 10.16 10.28 10.06 10.13 1,793,584 -0.07(-0.67%)
Sep 01, 2020 9.745 10.23 9.694 10.20 2,524,769 +0.45(+4.65%)
Aug 31, 2020 9.976 9.976 9.711 9.745 1,441,903 -0.24(-2.40%)
Aug 28, 2020 9.668 9.993 9.668 9.985 1,184,097 +0.34(+3.55%)
Aug 27, 2020 9.737 9.822 9.578 9.642 1,182,310 -0.12(-1.23%)
Aug 26, 2020 9.899 10.04 9.749 9.762 1,245,375 -0.16(-1.64%)
Aug 25, 2020 9.908 9.980 9.796 9.925 729,120 +0.06(+0.61%)
Aug 24, 2020 9.762 9.901 9.737 9.865 663,869 +0.21(+2.22%)
Aug 21, 2020 9.660 9.685 9.574 9.651 976,754 -0.05(-0.53%)
Aug 20, 2020 9.745 9.788 9.608 9.702 1,319,340 -0.18(-1.82%)
Aug 19, 2020 9.882 10.04 9.839 9.882 1,061,538 -0.02(-0.17%)
Aug 18, 2020 9.805 10.00 9.796 9.899 1,241,055 +0.09(+0.96%)
Aug 17, 2020 9.882 9.976 9.754 9.805 499,565 -0.06(-0.61%)
Aug 14, 2020 9.882 9.925 9.796 9.865 611,976 -0.03(-0.35%)
Aug 13, 2020 10.04 10.10 9.899 9.899 559,741 -0.23(-2.28%)
Aug 12, 2020 10.06 10.14 9.959 10.13 977,989 +0.21(+2.16%)
Aug 11, 2020 10.02 10.13 9.908 9.916 837,947 +0.03(+0.35%)
Aug 10, 2020 9.822 10.04 9.805 9.882 888,277 +0.08(+0.79%)
Aug 07, 2020 9.839 9.839 9.523 9.805 1,123,671 -0.11(-1.12%)
Aug 06, 2020 9.908 9.968 9.796 9.916 955,814 -0.09(-0.94%)
Aug 05, 2020 10.09 10.27 9.869 10.01 2,209,888 +0.05(+0.52%)
Aug 04, 2020 9.882 10.10 9.737 9.959 1,450,534 +0.15(+1.57%)
Aug 03, 2020 9.933 9.933 9.660 9.805 1,387,551 -0.15(-1.55%)
Jul 31, 2020 9.985 10.05 9.814 9.959 1,268,951 -0.09(-0.94%)
Jul 30, 2020 10.06 10.11 9.806 10.05 1,360,680 -0.32(-3.05%)
Jul 29, 2020 10.27 10.40 10.21 10.37 654,014 +0.20(+1.93%)
Jul 28, 2020 10.51 10.51 10.08 10.17 763,591 -0.27(-2.54%)
Jul 27, 2020 10.26 10.44 10.19 10.44 761,119 +0.11(+1.08%)
Jul 24, 2020 10.39 10.39 10.24 10.33 609,171 -0.05(-0.49%)
Jul 23, 2020 10.41 10.49 10.29 10.38 961,040 -0.10(-0.98%)
Jul 22, 2020 10.49 10.53 10.39 10.48 757,928 -0.11(-1.05%)
Jul 21, 2020 10.21 10.67 10.21 10.59 943,694 +0.56(+5.63%)
Jul 20, 2020 10.30 10.36 9.942 10.03 1,357,430 -0.31(-2.98%)
Jul 17, 2020 10.14 10.45 10.08 10.34 1,799,112 +0.20(+1.94%)
Jul 16, 2020 10.10 10.23 9.908 10.14 733,059 -0.03(-0.34%)
Jul 15, 2020 10.34 10.45 10.04 10.17 1,198,218 -0.02(-0.17%)
Jul 14, 2020 9.694 10.19 9.680 10.19 1,002,631 +0.39(+3.93%)
Jul 13, 2020 9.814 9.933 9.767 9.805 915,247 +0.03(+0.26%)
Jul 10, 2020 9.540 9.805 9.506 9.779 611,859 +0.22(+2.33%)
Jul 09, 2020 9.754 9.788 9.459 9.557 1,264,529 -0.21(-2.19%)
Jul 08, 2020 9.694 9.796 9.630 9.771 905,884 +0.13(+1.33%)
Jul 07, 2020 9.737 9.814 9.608 9.642 1,108,433 -0.24(-2.42%)
Jul 06, 2020 10.01 10.01 9.726 9.882 773,027 +0.15(+1.49%)
Jul 02, 2020 9.737 9.873 9.583 9.737 786,826 +0.24(+2.52%)
Jul 01, 2020 9.642 9.745 9.480 9.497 682,866 -0.03(-0.27%)
Jun 30, 2020 9.454 9.587 9.292 9.523 1,009,162 +0.00(+0.00%)
Jun 29, 2020 9.463 9.600 9.300 9.523 302,483 +0.12(+1.27%)
Jun 26, 2020 9.514 9.557 9.322 9.403 775,489 -0.27(-2.74%)
Jun 25, 2020 9.394 9.668 9.352 9.668 1,011,461 +0.23(+2.45%)
Jun 24, 2020 9.814 9.814 9.309 9.437 901,541 -0.51(-5.16%)
Jun 23, 2020 9.771 10.06 9.771 9.950 862,961 +0.36(+3.75%)
Jun 22, 2020 9.574 9.737 9.506 9.591 643,856 -0.09(-0.88%)
Jun 19, 2020 9.985 10.02 9.677 9.677 1,216,355 -0.02(-0.18%)
Jun 18, 2020 9.668 9.950 9.591 9.694 642,765 -0.10(-1.05%)
Jun 17, 2020 10.25 10.29 9.745 9.796 1,183,675 -0.43(-4.18%)
Jun 16, 2020 10.02 10.37 9.950 10.22 1,314,881 +0.64(+6.70%)
Jun 15, 2020 9.317 9.788 9.078 9.583 1,086,801 -0.13(-1.32%)
Jun 12, 2020 9.848 9.848 9.429 9.711 986,923 +0.31(+3.28%)
Jun 11, 2020 10.15 10.28 9.394 9.403 1,332,887 -1.35(-12.57%)
Jun 10, 2020 11.08 11.08 10.70 10.75 1,441,669 -0.45(-3.97%)
Jun 09, 2020 11.12 11.35 10.81 11.20 1,544,188 -0.33(-2.89%)
Jun 08, 2020 11.60 11.65 11.14 11.53 1,127,732 +0.28(+2.51%)
Jun 05, 2020 10.69 11.28 10.69 11.25 1,683,169 +0.98(+9.58%)
Jun 04, 2020 10.11 10.29 10.01 10.27 1,074,879 +0.06(+0.59%)
Jun 03, 2020 9.848 10.21 9.788 10.21 1,184,051 +0.55(+5.67%)
Jun 02, 2020 9.326 9.660 9.264 9.660 1,263,477 +0.44(+4.83%)
Jun 01, 2020 8.864 9.292 8.864 9.215 1,675,081 +0.31(+3.46%)
May 29, 2020 9.001 9.046 8.770 8.907 2,842,137 -0.11(-1.23%)
May 28, 2020 9.317 9.334 9.009 9.018 1,309,632 -0.21(-2.23%)
May 27, 2020 9.223 9.232 8.872 9.223 1,634,814 +0.13(+1.41%)
May 26, 2020 9.215 9.317 9.065 9.095 1,047,949 +0.09(+1.05%)
May 22, 2020 8.864 9.018 8.718 9.001 742,646 -0.02(-0.19%)
May 21, 2020 9.138 9.218 8.898 9.018 682,416 -0.10(-1.13%)
May 20, 2020 9.052 9.240 9.035 9.121 819,273 +0.31(+3.50%)
May 19, 2020 9.112 9.146 8.753 8.813 2,101,661 -0.21(-2.37%)
May 18, 2020 8.915 9.172 8.727 9.026 3,294,846 +0.53(+6.24%)
May 15, 2020 8.385 8.688 8.359 8.496 1,151,955 +0.12(+1.43%)
May 14, 2020 8.171 8.586 8.008 8.376 1,123,722 +0.07(+0.82%)
May 13, 2020 8.821 8.821 8.197 8.308 1,862,858 -0.49(-5.54%)
May 12, 2020 9.112 9.215 8.795 8.795 1,184,822 -0.23(-2.56%)
May 11, 2020 9.026 9.146 8.949 9.026 1,260,802 -0.14(-1.49%)
May 08, 2020 8.855 9.170 8.795 9.163 1,281,808 +0.59(+6.89%)
May 07, 2020 8.522 8.804 8.479 8.573 1,625,636 +0.22(+2.66%)
May 06, 2020 8.470 8.607 8.299 8.351 1,287,637 -0.27(-3.08%)
May 05, 2020 8.864 9.052 8.513 8.616 1,667,470 +0.16(+1.92%)
May 04, 2020 7.897 8.513 7.897 8.453 1,442,449 +0.40(+4.99%)
May 01, 2020 8.727 8.727 7.914 8.051 1,448,126 -0.89(-9.95%)
Apr 30, 2020 9.163 9.257 8.650 8.941 2,175,092 -0.15(-1.69%)
Apr 29, 2020 9.121 9.317 9.044 9.095 2,848,222 +0.31(+3.51%)
Apr 28, 2020 8.333 8.825 8.299 8.787 2,117,396 +0.45(+5.44%)
Apr 27, 2020 8.043 8.428 7.804 8.333 1,521,473 +0.20(+2.42%)
Apr 24, 2020 8.359 8.428 7.880 8.137 1,785,204 -0.28(-3.35%)
Apr 23, 2020 8.342 8.573 8.222 8.419 1,528,425 +0.32(+3.91%)
Apr 22, 2020 8.034 8.325 7.966 8.102 2,161,550 +0.40(+5.22%)
Apr 21, 2020 7.923 7.957 7.444 7.700 2,282,070 -0.53(-6.47%)
Apr 20, 2020 8.060 8.601 7.849 8.233 2,239,407 -0.33(-3.84%)
Apr 17, 2020 8.350 8.624 8.240 8.562 1,728,038 +0.25(+3.02%)
Apr 16, 2020 8.366 8.538 8.146 8.311 1,339,099 -0.08(-0.93%)
Apr 15, 2020 8.444 8.499 8.021 8.389 1,162,738 -0.56(-6.30%)
Apr 14, 2020 9.039 9.180 8.875 8.953 1,490,286 -0.11(-1.21%)
Apr 13, 2020 9.588 9.658 9.016 9.063 2,276,566 -0.27(-2.94%)
Apr 09, 2020 9.862 9.925 8.867 9.337 1,717,570 -0.07(-0.75%)
Apr 08, 2020 9.016 9.486 8.855 9.408 1,815,662 +0.53(+6.00%)
Apr 07, 2020 9.321 9.533 8.804 8.875 1,441,105 +0.08(+0.89%)
Apr 06, 2020 8.953 9.008 8.577 8.797 1,393,801 +0.05(+0.63%)
Apr 03, 2020 8.225 8.859 8.131 8.742 2,733,891 +0.72(+8.98%)
Apr 02, 2020 7.394 8.397 7.246 8.021 2,389,387 +0.96(+13.65%)
Apr 01, 2020 7.246 7.269 6.901 7.058 2,257,253 -0.39(-5.26%)
Mar 31, 2020 7.371 7.692 7.363 7.449 3,193,248 +0.32(+4.51%)
Mar 30, 2020 7.160 7.214 6.517 7.128 1,691,434 -0.09(-1.30%)
Mar 27, 2020 7.528 7.528 6.666 7.222 3,720,211 -0.67(-8.53%)
Mar 26, 2020 6.925 7.990 6.925 7.896 2,883,331 +1.03(+14.94%)
Mar 25, 2020 6.220 7.113 6.220 6.870 3,452,386 +0.77(+12.58%)
Mar 24, 2020 6.000 6.509 6.000 6.102 2,278,735 +0.49(+8.80%)
Mar 23, 2020 5.648 5.875 5.342 5.609 1,326,812 -0.02(-0.42%)
Mar 20, 2020 5.773 6.376 5.569 5.632 1,599,738 +0.16(+2.86%)
Mar 19, 2020 5.264 5.687 5.123 5.475 1,644,980 +0.24(+4.64%)
Mar 18, 2020 5.953 5.965 4.919 5.233 2,041,724 -1.03(-16.40%)
Mar 17, 2020 6.635 6.737 6.165 6.259 2,122,538 -0.22(-3.39%)
Mar 16, 2020 7.050 7.535 6.357 6.478 2,190,850 -2.01(-23.64%)
Mar 13, 2020 8.209 8.554 7.645 8.483 2,151,878 +0.89(+11.76%)
Mar 12, 2020 8.256 8.397 7.434 7.590 2,485,200 -1.32(-14.78%)
Mar 11, 2020 9.549 9.713 8.765 8.906 1,320,361 -0.98(-9.90%)
Mar 10, 2020 10.09 10.41 9.400 9.885 3,024,660 +0.34(+3.53%)
Mar 09, 2020 10.57 11.01 9.243 9.549 2,567,956 -3.31(-25.72%)
Mar 06, 2020 13.66 13.68 12.83 12.85 2,851,468 -1.20(-8.53%)
Mar 05, 2020 13.93 14.21 13.88 14.05 2,046,878 -0.14(-0.99%)
Mar 04, 2020 13.96 14.36 13.89 14.19 1,423,709 +0.49(+3.60%)
Mar 03, 2020 14.01 14.32 13.47 13.70 1,848,291 -0.24(-1.74%)
Mar 02, 2020 13.95 14.15 13.77 13.94 1,872,792 +0.12(+0.85%)
Feb 28, 2020 13.47 13.86 13.19 13.83 1,998,555 -0.11(-0.79%)
Feb 27, 2020 14.47 14.49 13.54 13.94 2,980,527 -0.85(-5.72%)
Feb 26, 2020 15.09 15.29 14.76 14.78 1,890,665 -0.20(-1.36%)
Feb 25, 2020 15.20 15.29 14.97 14.98 1,629,874 -0.20(-1.34%)
Feb 24, 2020 15.38 15.47 15.01 15.19 944,477 -0.63(-4.01%)
Feb 21, 2020 15.69 15.88 15.53 15.82 865,040 +0.03(+0.20%)
Feb 20, 2020 16.06 16.09 15.79 15.79 1,263,568 -0.17(-1.08%)
Feb 19, 2020 15.56 15.98 15.53 15.96 1,949,708 +0.53(+3.45%)
Feb 18, 2020 15.18 15.45 15.18 15.43 1,047,194 +0.13(+0.87%)
Feb 14, 2020 15.60 15.67 15.27 15.30 909,594 -0.22(-1.41%)
Feb 13, 2020 15.53 15.61 15.41 15.52 885,127 -0.07(-0.45%)
Feb 12, 2020 15.22 15.63 15.21 15.59 1,075,275 +0.54(+3.59%)
Feb 11, 2020 14.77 15.06 14.65 15.05 700,096 +0.43(+2.95%)
Feb 10, 2020 14.64 14.64 14.51 14.62 600,093 -0.06(-0.43%)
Feb 07, 2020 14.68 14.77 14.62 14.68 737,888 -0.07(-0.48%)
Feb 06, 2020 14.88 14.88 14.64 14.75 1,096,719 -0.10(-0.69%)
Feb 05, 2020 15.01 15.12 14.84 14.85 853,152 +0.08(+0.53%)
Feb 04, 2020 14.73 14.98 14.71 14.77 665,644 +0.27(+1.89%)
Feb 03, 2020 14.51 14.55 14.36 14.50 949,622 +0.01(+0.05%)
Jan 31, 2020 14.49 14.59 14.33 14.49 1,381,818 -0.16(-1.12%)
Jan 30, 2020 14.49 14.67 14.40 14.66 990,269 -0.02(-0.11%)
Jan 29, 2020 14.85 14.85 14.66 14.67 805,834 -0.09(-0.58%)
Jan 28, 2020 14.79 14.86 14.73 14.76 1,095,475 +0.06(+0.43%)
Jan 27, 2020 14.99 14.99 14.68 14.70 1,150,363 -0.58(-3.80%)
Jan 24, 2020 15.37 15.37 15.24 15.27 603,588 -0.09(-0.61%)
Jan 23, 2020 15.51 15.55 15.28 15.37 636,324 -0.27(-1.75%)
Jan 22, 2020 15.74 15.77 15.63 15.64 623,045 -0.06(-0.40%)
Jan 21, 2020 15.85 15.89 15.65 15.71 340,406 -0.25(-1.57%)
Jan 17, 2020 16.02 16.10 15.86 15.96 489,202 -0.03(-0.20%)
Jan 16, 2020 16.11 16.14 15.96 15.99 657,377 -0.04(-0.24%)
Jan 15, 2020 16.11 16.20 16.00 16.03 527,433 -0.11(-0.68%)
Jan 14, 2020 16.41 16.41 16.04 16.14 492,668 -0.27(-1.67%)
Jan 13, 2020 16.22 16.41 16.11 16.41 587,835 +0.19(+1.16%)
Jan 10, 2020 16.07 16.27 16.01 16.22 662,312 +0.20(+1.27%)
Jan 09, 2020 15.96 16.03 15.83 16.02 454,723 +0.09(+0.54%)
Jan 08, 2020 15.87 16.09 15.82 15.93 1,912,674 -0.13(-0.78%)
Jan 07, 2020 15.92 16.12 15.88 16.06 713,913 +0.08(+0.49%)
Jan 06, 2020 16.06 16.08 15.89 15.98 507,119 -0.06(-0.39%)
Jan 03, 2020 16.13 16.21 15.95 16.04 871,551 +0.13(+0.84%)
Jan 02, 2020 15.78 15.99 15.78 15.91 338,149 +0.27(+1.75%)
Dec 31, 2019 15.86 15.86 15.54 15.63 438,903 -0.24(-1.53%)
Dec 30, 2019 15.85 16.05 15.72 15.88 355,553 +0.04(+0.25%)
Dec 27, 2019 16.00 16.03 15.80 15.84 453,712 -0.04(-0.25%)
Dec 26, 2019 15.89 16.03 15.77 15.88 397,958 +0.08(+0.52%)
Dec 24, 2019 15.79 15.88 15.76 15.80 222,655 +0.08(+0.53%)
Dec 23, 2019 15.47 15.73 15.35 15.71 493,504 +0.31(+1.98%)
Dec 20, 2019 15.40 15.45 15.33 15.41 1,143,810 +0.07(+0.45%)
Dec 19, 2019 15.31 15.48 15.30 15.34 682,105 +0.24(+1.62%)
Dec 18, 2019 15.17 15.20 15.08 15.09 919,094 -0.08(-0.50%)
Dec 17, 2019 15.15 15.24 15.08 15.17 517,843 +0.04(+0.25%)
Dec 16, 2019 15.03 15.15 15.00 15.13 547,903 +0.22(+1.48%)
Dec 13, 2019 14.99 15.19 14.91 14.91 442,034 -0.04(-0.25%)
Dec 12, 2019 14.80 15.01 14.80 14.95 353,991 +0.18(+1.19%)
Dec 11, 2019 14.61 14.78 14.61 14.77 672,954 +0.18(+1.25%)
Dec 10, 2019 14.70 14.70 14.54 14.59 585,719 -0.08(-0.57%)
Dec 09, 2019 14.57 14.78 14.54 14.67 304,286 -0.01(-0.05%)
Dec 06, 2019 14.41 14.88 14.41 14.68 702,038 +0.31(+2.12%)
Dec 05, 2019 14.64 14.68 14.31 14.38 922,314 -0.21(-1.46%)
Dec 04, 2019 14.13 14.62 14.10 14.59 1,683,346 +0.67(+4.82%)
Dec 03, 2019 13.81 14.02 13.77 13.92 762,031 -0.01(-0.05%)
Dec 02, 2019 14.16 14.18 13.90 13.93 618,403 -0.05(-0.33%)
Nov 29, 2019 14.03 14.25 13.93 13.97 507,035 -0.02(-0.11%)
Nov 27, 2019 13.80 13.99 13.67 13.99 488,032 +0.21(+1.55%)
Nov 26, 2019 13.97 14.05 13.71 13.77 946,731 -0.29(-2.06%)
Nov 25, 2019 14.11 14.14 14.03 14.06 394,035 -0.02(-0.16%)
Nov 22, 2019 14.03 14.18 13.98 14.09 579,113 +0.10(+0.71%)
Nov 21, 2019 13.93 14.00 13.77 13.99 415,589 +0.11(+0.77%)
Nov 20, 2019 13.74 13.94 13.61 13.88 536,785 +0.18(+1.28%)
Nov 19, 2019 13.72 13.82 13.61 13.70 617,099 -0.05(-0.39%)
Nov 18, 2019 13.93 13.93 13.61 13.76 652,559 -0.26(-1.85%)
Nov 15, 2019 13.92 14.11 13.85 14.02 774,116 +0.13(+0.93%)
Nov 14, 2019 13.91 14.04 13.80 13.89 413,919 +0.02(+0.17%)
Nov 13, 2019 13.88 13.93 13.74 13.86 627,389 -0.07(-0.49%)
Nov 12, 2019 14.47 14.49 13.93 13.93 522,452 -0.53(-3.69%)
Nov 11, 2019 14.17 14.51 14.12 14.47 185,358 +0.13(+0.90%)
Nov 08, 2019 14.32 14.47 14.23 14.34 359,603 -0.11(-0.74%)
Nov 07, 2019 14.44 14.49 14.24 14.44 590,768 +0.17(+1.18%)
Nov 06, 2019 14.47 14.62 14.27 14.28 654,986 -0.25(-1.73%)
Nov 05, 2019 14.44 14.54 14.34 14.53 510,143 +0.21(+1.44%)
Nov 04, 2019 14.37 14.57 14.28 14.32 382,278 +0.14(+1.02%)
Nov 01, 2019 13.98 14.18 13.84 14.18 475,320 +0.25(+1.81%)
Oct 31, 2019 13.69 13.95 13.37 13.93 859,498 +0.17(+1.22%)
Oct 30, 2019 13.97 13.97 13.70 13.76 769,225 -0.11(-0.83%)
Oct 29, 2019 13.64 13.90 13.55 13.87 567,140 +0.15(+1.11%)
Oct 28, 2019 13.76 13.92 13.71 13.72 471,299 +0.02(+0.17%)
Oct 25, 2019 13.48 13.79 13.48 13.70 831,123 +0.18(+1.35%)
Oct 24, 2019 13.70 13.74 13.45 13.51 720,691 -0.05(-0.34%)
Oct 23, 2019 13.09 13.56 13.09 13.56 638,420 +0.40(+3.01%)
Oct 22, 2019 12.92 13.29 12.87 13.16 961,584 +0.28(+2.19%)
Oct 21, 2019 12.87 12.99 12.76 12.88 795,418 -0.05(-0.41%)
Oct 18, 2019 13.06 13.17 12.93 12.93 603,357 -0.15(-1.11%)
Oct 17, 2019 13.20 13.30 12.99 13.08 572,187 -0.08(-0.64%)
Oct 16, 2019 13.25 13.37 13.13 13.16 876,586 -0.12(-0.92%)
Oct 15, 2019 13.25 13.40 13.19 13.28 1,027,639 +0.05(+0.40%)
Oct 14, 2019 13.20 13.28 13.17 13.23 199,294 -0.12(-0.91%)
Oct 11, 2019 13.22 13.46 13.14 13.35 715,668 +0.34(+2.58%)
Oct 10, 2019 12.91 13.10 12.91 13.02 432,687 +0.18(+1.43%)
Oct 09, 2019 12.93 13.03 12.83 12.83 401,304 +0.08(+0.66%)
Oct 08, 2019 12.84 13.03 12.74 12.75 546,544 -0.22(-1.71%)
Oct 07, 2019 13.05 13.17 12.93 12.97 273,576 -0.02(-0.12%)
Oct 04, 2019 12.95 13.14 12.92 12.99 704,397 +0.04(+0.29%)
Oct 03, 2019 12.55 12.99 12.55 12.95 1,133,628 +0.34(+2.72%)
Oct 02, 2019 12.72 12.73 12.54 12.61 760,611 -0.20(-1.55%)
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.