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 28, 2018 19.25 19.76 19.25 19.60 1,794,419 +0.23(+1.20%)
Sep 27, 2018 19.22 19.48 19.22 19.36 892,009 +0.28(+1.49%)
Sep 26, 2018 19.02 19.36 18.77 19.08 1,235,238 -0.07(-0.38%)
Sep 25, 2018 19.07 19.45 19.02 19.15 1,397,638 +0.23(+1.19%)
Sep 24, 2018 18.28 19.06 18.27 18.93 2,303,250 +0.90(+4.96%)
Sep 21, 2018 18.27 18.50 17.97 18.03 2,252,987 -0.02(-0.12%)
Sep 20, 2018 18.51 18.57 17.95 18.05 1,756,934 -0.36(-1.94%)
Sep 19, 2018 18.92 19.02 18.27 18.41 1,682,571 -0.56(-2.95%)
Sep 18, 2018 18.99 19.41 18.93 18.97 1,703,228 +0.20(+1.09%)
Sep 17, 2018 18.30 18.91 18.21 18.77 1,467,743 +0.47(+2.54%)
Sep 14, 2018 18.17 18.56 18.12 18.30 1,098,391 +0.19(+1.04%)
Sep 13, 2018 18.39 18.63 17.76 18.11 2,397,627 -0.21(-1.15%)
Sep 12, 2018 16.57 18.40 16.57 18.32 5,711,228 +1.94(+11.81%)
Sep 11, 2018 16.01 16.40 15.97 16.39 1,599,574 +0.33(+2.04%)
Sep 10, 2018 16.32 16.42 16.04 16.06 1,201,296 -0.18(-1.12%)
Sep 07, 2018 15.94 16.36 15.88 16.24 1,523,428 +0.23(+1.41%)
Sep 06, 2018 16.05 16.23 15.89 16.02 1,039,754 -0.03(-0.18%)
Sep 05, 2018 16.16 16.17 15.88 16.05 1,345,016 -0.26(-1.61%)
Sep 04, 2018 16.56 16.56 16.16 16.31 2,011,846 -0.14(-0.84%)
Aug 31, 2018 16.45 16.45 16.45 0 -0.05(-0.31%)
Aug 30, 2018 16.38 16.53 16.28 16.50 891,046 +0.05(+0.31%)
Aug 29, 2018 16.30 16.51 16.19 16.45 986,521 +0.21(+1.30%)
Aug 28, 2018 16.39 16.47 16.18 16.23 894,347 -0.13(-0.80%)
Aug 27, 2018 16.21 16.39 16.15 16.37 722,482 +0.28(+1.76%)
Aug 24, 2018 15.93 16.28 15.93 16.08 1,178,369 +0.34(+2.17%)
Aug 23, 2018 15.74 15.80 15.62 15.74 762,390 -0.11(-0.69%)
Aug 22, 2018 15.51 15.86 15.51 15.85 892,808 +0.52(+3.37%)
Aug 21, 2018 15.26 15.49 15.15 15.33 1,494,642 +0.22(+1.44%)
Aug 20, 2018 14.96 15.22 14.95 15.11 707,009 +0.20(+1.37%)
Aug 17, 2018 14.82 14.94 14.74 14.91 955,612 +0.16(+1.09%)
Aug 16, 2018 14.37 14.82 14.37 14.75 1,220,118 +0.47(+3.31%)
Aug 15, 2018 15.08 15.08 14.23 14.28 2,501,877 -0.71(-4.76%)
Aug 14, 2018 14.88 15.11 14.88 14.99 1,064,521 +0.13(+0.88%)
Aug 13, 2018 15.17 15.25 14.81 14.86 1,384,658 -0.35(-2.30%)
Aug 10, 2018 14.95 15.28 14.82 15.21 975,950 +0.16(+1.06%)
Aug 09, 2018 15.30 15.45 14.87 15.05 2,284,217 -0.28(-1.80%)
Aug 08, 2018 15.73 15.78 15.30 15.33 1,684,268 -0.60(-3.75%)
Aug 07, 2018 15.93 16.02 15.86 15.92 854,209 +0.20(+1.30%)
Aug 06, 2018 15.54 15.75 15.49 15.72 1,110,206 +0.20(+1.31%)
Aug 03, 2018 15.76 15.95 15.42 15.51 1,621,133 -0.26(-1.66%)
Aug 02, 2018 15.54 15.81 15.48 15.78 1,188,888 +0.08(+0.51%)
Aug 01, 2018 15.54 15.70 15.29 15.70 1,044,378 +0.15(+0.94%)
Jul 31, 2018 15.65 15.77 15.31 15.55 1,063,363 -0.04(-0.23%)
Jul 30, 2018 15.19 15.70 15.19 15.59 1,572,700 +0.54(+3.58%)
Jul 27, 2018 15.13 15.35 15.01 15.05 912,188 -0.12(-0.82%)
Jul 26, 2018 15.13 15.19 15.02 15.17 762,012 -0.02(-0.14%)
Jul 25, 2018 15.03 15.19 14.92 15.19 1,014,150 +0.29(+1.95%)
Jul 24, 2018 14.98 15.11 14.90 14.90 727,846 +0.04(+0.24%)
Jul 23, 2018 15.27 15.27 14.84 14.87 745,327 -0.31(-2.06%)
Jul 20, 2018 15.06 15.33 15.00 15.18 931,258 +0.27(+1.81%)
Jul 19, 2018 14.99 15.13 14.86 14.91 975,476 -0.21(-1.40%)
Jul 18, 2018 14.91 15.13 14.71 15.12 1,383,575 +0.10(+0.68%)
Jul 17, 2018 14.78 15.11 14.70 15.02 822,339 +0.11(+0.73%)
Jul 16, 2018 14.87 14.95 14.60 14.91 2,385,331 -0.17(-1.11%)
Jul 13, 2018 14.94 15.17 14.88 15.08 921,343 +0.12(+0.78%)
Jul 12, 2018 14.94 15.01 14.78 14.96 837,777 +0.10(+0.69%)
Jul 11, 2018 15.06 15.31 14.77 14.86 1,707,575 -0.45(-2.95%)
Jul 10, 2018 15.25 15.43 15.23 15.31 870,495 +0.12(+0.81%)
Jul 09, 2018 15.06 15.22 14.94 15.19 1,412,091 +0.28(+1.85%)
Jul 06, 2018 14.55 14.93 14.51 14.91 1,976,774 +0.33(+2.25%)
Jul 05, 2018 14.92 14.98 14.56 14.58 1,586,148 -0.17(-1.18%)
Jul 03, 2018 14.76 14.76 14.76 0 +0.15(+1.00%)
Jul 02, 2018 14.82 14.82 14.40 14.61 1,387,985 -0.34(-2.29%)
Jun 29, 2018 15.06 14.95 1,383,538 +0.19(+1.28%)
Jun 28, 2018 14.70 14.90 14.58 14.77 1,292,702 +0.15(+1.00%)
Jun 27, 2018 14.47 14.78 14.47 14.62 1,687,431 +0.25(+1.72%)
Jun 26, 2018 14.18 14.44 13.90 14.37 1,510,382 +0.22(+1.54%)
Jun 25, 2018 14.28 14.32 14.15 14.15 945,924 -0.25(-1.77%)
Jun 22, 2018 14.55 14.72 14.36 14.41 1,731,177 +0.33(+2.33%)
Jun 21, 2018 14.31 14.31 13.59 14.08 2,759,635 -0.29(-2.03%)
Jun 20, 2018 14.63 14.87 14.35 14.37 4,722,707 -0.12(-0.85%)
Jun 19, 2018 14.71 14.91 14.48 14.50 2,947,482 -0.46(-3.07%)
Jun 18, 2018 14.89 15.28 14.88 14.95 1,479,578 +0.05(+0.34%)
Jun 15, 2018 15.27 14.82 14.90 2,080,108 -0.36(-2.38%)
Jun 14, 2018 15.40 15.49 15.21 15.27 1,545,138 -0.01(-0.05%)
Jun 13, 2018 15.28 15.38 15.03 15.27 1,157,862 -0.04(-0.29%)
Jun 12, 2018 15.49 15.51 15.25 15.32 1,160,761 -0.17(-1.08%)
Jun 11, 2018 15.57 15.64 15.38 15.49 925,039 -0.08(-0.51%)
Jun 08, 2018 15.80 15.81 15.44 15.57 1,355,421 -0.11(-0.70%)
Jun 07, 2018 15.62 15.85 15.44 15.67 1,238,667 +0.22(+1.41%)
Jun 06, 2018 15.42 15.46 2,185,890 -0.25(-1.58%)
Jun 05, 2018 15.57 15.87 15.43 15.70 990,107 -0.01(-0.05%)
Jun 04, 2018 15.89 16.31 15.55 15.71 2,297,592 -0.08(-0.51%)
Jun 01, 2018 15.70 15.94 15.60 15.79 2,369,911 +0.15(+0.98%)
May 31, 2018 15.70 15.89 15.57 15.64 2,783,144 -0.21(-1.33%)
May 30, 2018 15.43 15.89 15.24 15.85 2,863,815 +0.57(+3.71%)
May 29, 2018 15.10 15.57 14.88 15.28 4,493,730 +0.41(+2.74%)
May 25, 2018 14.87 14.87 14.87 0 -0.81(-5.15%)
May 24, 2018 15.34 15.73 14.97 15.68 2,118,445 +0.29(+1.89%)
May 23, 2018 15.65 15.84 15.38 15.39 1,755,007 -0.44(-2.80%)
May 22, 2018 15.87 16.09 15.79 15.83 1,478,009 -0.02(-0.14%)
May 21, 2018 15.82 16.09 15.59 15.86 1,210,478 +0.13(+0.83%)
May 18, 2018 15.84 15.97 15.67 15.73 1,571,595 -0.17(-1.05%)
May 17, 2018 16.30 16.48 15.89 15.89 2,249,154 -0.36(-2.24%)
May 16, 2018 16.73 16.91 16.16 16.26 1,893,516 -0.50(-3.00%)
May 15, 2018 16.66 16.82 16.31 16.76 2,613,460 -0.09(-0.56%)
May 14, 2018 16.21 16.98 16.21 16.85 1,795,558 +0.86(+5.37%)
May 11, 2018 16.23 16.32 15.98 15.99 1,122,992 -0.17(-1.04%)
May 10, 2018 16.19 16.39 15.93 16.16 1,657,938 +0.04(+0.23%)
May 09, 2018 15.97 16.23 15.85 16.13 1,732,536 +0.44(+2.78%)
May 08, 2018 15.62 15.76 14.96 15.69 2,846,467 +0.10(+0.65%)
May 07, 2018 16.16 16.26 15.57 15.59 1,716,585 -0.49(-3.03%)
May 04, 2018 15.94 16.29 15.83 16.07 1,938,605 +0.27(+1.70%)
May 03, 2018 15.86 16.01 15.66 15.81 1,103,481 -0.12(-0.78%)
May 02, 2018 15.74 16.14 15.74 15.93 876,258 +0.13(+0.83%)
May 01, 2018 16.01 16.10 15.49 15.80 956,429 -0.27(-1.68%)
Apr 30, 2018 15.90 16.18 15.70 16.07 1,295,847 +0.15(+0.96%)
Apr 27, 2018 15.82 15.94 15.66 15.91 994,031 +0.13(+0.83%)
Apr 26, 2018 15.99 16.10 15.65 15.78 1,659,585 -0.05(-0.32%)
Apr 25, 2018 15.88 15.98 15.19 15.83 2,658,506 -0.16(-1.00%)
Apr 24, 2018 16.02 16.49 15.78 15.99 2,612,384 +0.07(+0.41%)
Apr 23, 2018 15.89 15.94 15.54 15.93 1,638,294 -0.04(-0.23%)
Apr 20, 2018 16.07 16.15 15.81 15.97 2,077,574 -0.22(-1.35%)
Apr 19, 2018 15.99 16.21 15.77 16.18 2,854,887 +0.38(+2.39%)
Apr 18, 2018 15.65 16.29 15.57 15.81 3,624,148 +0.46(+2.99%)
Apr 17, 2018 14.81 15.52 14.77 15.35 2,990,330 +0.57(+3.86%)
Apr 16, 2018 15.17 15.22 14.69 14.78 3,197,081 -0.45(-2.96%)
Apr 13, 2018 15.44 15.57 15.07 15.23 2,469,960 -0.18(-1.19%)
Apr 12, 2018 15.52 15.86 14.97 15.41 3,003,455 -0.09(-0.59%)
Apr 11, 2018 14.30 15.55 14.30 15.50 4,025,493 +1.25(+8.76%)
Apr 10, 2018 14.29 14.39 14.12 14.25 1,859,747 +0.30(+2.17%)
Apr 09, 2018 13.77 14.18 13.77 13.95 1,827,311 +0.30(+2.17%)
Apr 06, 2018 13.82 13.93 13.54 13.66 1,798,963 -0.23(-1.63%)
Apr 05, 2018 14.04 14.12 13.87 13.88 2,443,988 -0.06(-0.41%)
Apr 04, 2018 13.55 14.01 13.46 13.94 1,639,813 +0.01(+0.05%)
Apr 03, 2018 13.79 13.98 13.67 13.93 1,492,056 +0.32(+2.33%)
Apr 02, 2018 13.66 13.96 13.45 13.61 2,244,221 -0.02(-0.16%)
Mar 29, 2018 13.63 13.63 13.63 0 +0.47(+3.53%)
Mar 28, 2018 13.42 13.44 13.05 13.17 1,967,859 -0.28(-2.10%)
Mar 27, 2018 14.08 14.29 13.35 13.45 2,346,252 -0.53(-3.78%)
Mar 26, 2018 13.56 13.92 13.37 13.98 2,865,451 +0.54(+3.99%)
Mar 23, 2018 13.04 13.56 12.99 13.44 2,506,015 +0.50(+3.87%)
Mar 22, 2018 13.42 13.56 12.91 12.94 3,047,703 -0.73(-5.31%)
Mar 21, 2018 13.15 13.69 13.11 13.67 2,334,018 +0.59(+4.47%)
Mar 20, 2018 12.82 13.19 12.82 13.08 1,572,791 +0.36(+2.83%)
Mar 19, 2018 12.71 12.89 12.51 12.72 1,249,231 -0.05(-0.39%)
Mar 16, 2018 12.62 12.91 12.53 12.77 2,246,468 +0.16(+1.29%)
Mar 15, 2018 12.59 12.65 12.48 12.61 1,309,818 +0.15(+1.19%)
Mar 14, 2018 12.43 12.53 12.40 12.46 1,283,910 +0.09(+0.74%)
Mar 13, 2018 12.36 12.55 12.31 12.37 2,171,464 +0.08(+0.63%)
Mar 12, 2018 12.34 12.52 12.24 12.29 1,298,618 -0.09(-0.74%)
Mar 09, 2018 12.21 12.44 12.19 12.39 1,760,653 +0.25(+2.09%)
Mar 08, 2018 12.15 12.18 11.89 12.13 1,208,155 +0.06(+0.53%)
Mar 07, 2018 12.06 12.07 2,065,863 -0.35(-2.78%)
Mar 06, 2018 12.55 12.61 12.40 12.41 1,283,506 +0.01(+0.11%)
Mar 05, 2018 12.20 12.55 12.04 12.40 1,350,572 +0.08(+0.63%)
Mar 02, 2018 12.02 12.36 11.90 12.32 1,502,237 +0.16(+1.33%)
Mar 01, 2018 12.32 12.34 11.87 12.16 2,803,098 -0.19(-1.54%)
Feb 28, 2018 13.09 13.48 12.31 12.35 3,042,015 -0.59(-4.58%)
Feb 27, 2018 13.18 13.25 12.94 12.94 1,857,819 -0.28(-2.13%)
Feb 26, 2018 13.03 13.27 13.00 13.22 1,979,595 +0.23(+1.74%)
Feb 23, 2018 12.82 13.05 12.80 13.00 1,583,875 +0.33(+2.62%)
Feb 22, 2018 12.67 1,839,829 +0.60(+4.97%)
Feb 21, 2018 12.27 12.34 12.06 12.07 2,104,378 -0.16(-1.33%)
Feb 20, 2018 12.15 12.45 12.14 12.23 2,069,980 -0.12(-0.97%)
Feb 16, 2018 12.35 12.35 12.35 0 -0.04(-0.28%)
Feb 15, 2018 12.30 12.62 12.19 12.39 1,784,606 +0.13(+1.04%)
Feb 14, 2018 11.45 12.27 11.37 12.26 2,855,136 +0.62(+5.33%)
Feb 13, 2018 11.81 11.81 11.46 11.64 1,586,941 -0.23(-1.96%)
Feb 12, 2018 12.01 12.24 11.85 11.87 2,559,377 +0.04(+0.30%)
Feb 09, 2018 11.60 11.92 11.26 11.84 5,086,545 +0.37(+3.20%)
Feb 08, 2018 12.10 12.11 11.46 11.47 2,854,677 -0.49(-4.13%)
Feb 07, 2018 12.52 12.58 11.93 11.96 3,077,796 -0.56(-4.45%)
Feb 06, 2018 11.92 12.68 11.92 12.52 3,626,493 +0.25(+2.01%)
Feb 05, 2018 12.52 12.85 12.15 12.27 4,119,365 -0.85(-6.50%)
Feb 02, 2018 13.73 13.75 13.13 13.13 2,653,116 -0.83(-5.92%)
Feb 01, 2018 13.31 13.97 13.31 13.95 2,939,963 +0.64(+4.82%)
Jan 31, 2018 13.44 13.58 13.23 13.31 2,901,003 -0.08(-0.63%)
Jan 30, 2018 13.57 13.69 13.27 13.39 2,667,823 -0.39(-2.86%)
Jan 29, 2018 13.65 13.80 13.57 13.79 2,024,644 -0.11(-0.81%)
Jan 26, 2018 13.89 13.99 13.69 13.90 1,682,089 +0.05(+0.36%)
Jan 25, 2018 14.25 14.49 13.63 13.85 4,376,182 -0.29(-2.05%)
Jan 24, 2018 13.37 14.30 13.37 14.14 5,139,389 +0.78(+5.80%)
Jan 23, 2018 12.84 13.38 12.78 13.37 5,312,388 +0.51(+4.01%)
Jan 22, 2018 12.22 12.87 12.22 12.85 3,120,956 +0.62(+5.08%)
Jan 19, 2018 12.24 12.29 12.09 12.23 1,560,149 -0.08(-0.63%)
Jan 18, 2018 12.17 12.39 12.09 12.31 1,071,662 +0.06(+0.46%)
Jan 17, 2018 11.98 12.36 11.95 12.25 2,155,138 +0.35(+2.96%)
Jan 16, 2018 11.84 12.00 11.57 11.90 2,882,565 +0.00(+0.00%)
Jan 12, 2018 11.90 11.90 11.90 0 -0.23(-1.92%)
Jan 11, 2018 12.35 12.51 12.06 12.13 3,788,721 -0.30(-2.44%)
Jan 10, 2018 12.31 12.72 12.31 12.43 3,645,661 +0.13(+1.09%)
Jan 09, 2018 11.91 12.36 11.90 12.30 2,308,091 +0.40(+3.38%)
Jan 08, 2018 12.05 12.05 11.55 11.90 2,451,067 -0.20(-1.63%)
Jan 05, 2018 11.98 12.16 11.67 12.10 3,048,944 +0.16(+1.36%)
Jan 04, 2018 11.38 11.96 11.38 11.93 4,508,072 +0.55(+4.83%)
Jan 03, 2018 10.88 11.39 10.88 11.38 2,933,917 +0.53(+4.87%)
Jan 02, 2018 10.49 10.87 10.36 10.86 1,764,397 +0.54(+5.20%)
Dec 29, 2017 10.32 10.32 10.32 0 +0.16(+1.53%)
Dec 28, 2017 10.06 10.16 10.01 10.16 1,165,994 +0.14(+1.41%)
Dec 27, 2017 10.01 10.08 9.977 10.02 661,908 +0.00(+0.00%)
Dec 26, 2017 9.755 10.03 9.663 10.02 1,294,630 +0.27(+2.75%)
Dec 22, 2017 9.628 9.793 9.571 9.755 1,004,665 +0.16(+1.69%)
Dec 21, 2017 9.395 9.614 9.353 9.592 842,936 +0.09(+0.97%)
Dec 20, 2017 9.374 9.515 9.303 9.501 936,092 +0.18(+1.97%)
Dec 19, 2017 9.233 9.374 9.212 9.317 1,309,743 +0.08(+0.84%)
Dec 18, 2017 9.169 9.317 9.169 9.240 1,987,280 +0.13(+1.47%)
Dec 15, 2017 9.134 9.190 9.071 9.106 1,970,709 +0.00(+0.00%)
Dec 14, 2017 8.958 9.190 8.901 9.106 1,310,161 +0.05(+0.55%)
Dec 13, 2017 8.859 9.081 8.859 9.056 1,477,396 +0.16(+1.74%)
Dec 12, 2017 8.697 8.965 8.549 8.901 1,964,021 +0.13(+1.53%)
Dec 11, 2017 8.584 8.802 8.499 8.767 1,767,029 +0.19(+2.22%)
Dec 08, 2017 8.443 8.633 8.379 8.577 1,108,278 +0.19(+2.27%)
Dec 07, 2017 8.281 8.386 8.231 8.386 641,322 +0.11(+1.28%)
Dec 06, 2017 8.408 8.408 8.217 8.281 2,023,283 -0.08(-1.01%)
Dec 05, 2017 8.408 8.415 8.323 8.365 1,188,344 -0.03(-0.34%)
Dec 04, 2017 8.273 8.439 8.252 8.393 1,465,420 +0.08(+1.02%)
Dec 01, 2017 8.238 8.358 8.238 8.309 687,287 +0.13(+1.55%)
Nov 30, 2017 8.288 8.323 8.175 8.182 1,584,041 -0.10(-1.19%)
Nov 29, 2017 8.125 8.337 8.125 8.281 1,951,542 +0.13(+1.64%)
Nov 28, 2017 8.231 8.341 8.132 8.147 2,808,531 -0.23(-2.78%)
Nov 27, 2017 8.422 8.111 8.379 2,600,544 +0.09(+1.11%)
Nov 24, 2017 8.422 8.450 8.273 8.288 1,120,903 -0.10(-1.18%)
Nov 22, 2017 8.203 8.408 8.196 8.386 1,892,383 +0.23(+2.85%)
Nov 21, 2017 8.182 8.238 8.125 8.154 1,776,756 +0.04(+0.52%)
Nov 20, 2017 8.231 8.231 7.949 8.111 2,889,913 -0.11(-1.29%)
Nov 17, 2017 8.252 8.288 8.189 8.217 1,022,640 +0.01(+0.17%)
Nov 16, 2017 8.175 8.266 8.164 8.203 1,520,133 +0.02(+0.26%)
Nov 15, 2017 8.097 8.217 8.070 8.182 1,723,508 -0.07(-0.85%)
Nov 14, 2017 8.316 8.372 8.245 8.252 2,264,734 -0.11(-1.35%)
Nov 13, 2017 8.464 8.492 8.214 8.365 2,094,241 -0.13(-1.50%)
Nov 10, 2017 8.485 8.542 8.422 8.492 2,231,431 +0.01(+0.08%)
Nov 09, 2017 8.132 8.549 8.118 8.485 3,054,337 +0.30(+3.62%)
Nov 08, 2017 8.506 8.665 8.182 8.189 1,978,024 -0.27(-3.17%)
Nov 07, 2017 8.400 8.464 8.245 8.457 2,894,236 +0.09(+1.10%)
Nov 06, 2017 7.963 8.379 7.942 8.365 1,858,640 +0.45(+5.70%)
Nov 03, 2017 7.949 7.977 7.731 7.914 2,546,591 -0.04(-0.44%)
Nov 02, 2017 8.041 8.154 7.907 7.949 2,342,560 -0.08(-1.05%)
Nov 01, 2017 7.921 8.062 7.871 8.034 4,139,932 +0.21(+2.71%)
Oct 31, 2017 7.766 7.850 7.766 7.822 1,951,615 +0.07(+0.91%)
Oct 30, 2017 7.716 7.864 7.660 7.752 2,688,589 +0.14(+1.85%)
Oct 27, 2017 7.378 7.632 7.350 7.610 3,503,513 +0.26(+3.55%)
Oct 26, 2017 7.081 7.357 7.025 7.350 3,485,256 +0.32(+4.51%)
Oct 25, 2017 7.117 7.152 6.976 7.032 1,559,441 +0.04(+0.61%)
Oct 24, 2017 6.990 6.997 6.919 6.990 1,582,307 +0.05(+0.71%)
Oct 23, 2017 7.025 7.025 6.923 6.940 1,962,023 -0.07(-1.01%)
Oct 20, 2017 7.032 7.039 6.990 7.011 1,360,870 -0.05(-0.70%)
Oct 19, 2017 7.018 7.074 7.011 7.060 1,287,047 -0.02(-0.30%)
Oct 18, 2017 7.025 7.110 6.977 7.081 1,696,772 +0.05(+0.70%)
Oct 17, 2017 6.947 7.032 6.884 7.032 2,104,841 +0.10(+1.42%)
Oct 16, 2017 6.898 6.976 6.863 6.933 789,005 +0.08(+1.24%)
Oct 13, 2017 6.806 6.870 6.806 6.849 811,591 +0.11(+1.68%)
Oct 12, 2017 6.694 6.778 6.694 6.736 1,290,250 +0.01(+0.21%)
Oct 11, 2017 6.708 6.750 6.686 6.722 657,965 +0.02(+0.32%)
Oct 10, 2017 6.736 6.750 6.701 6.701 933,928 +0.04(+0.64%)
Oct 09, 2017 6.736 6.736 6.641 6.658 620,258 -0.04(-0.63%)
Oct 06, 2017 6.672 6.729 6.648 6.701 1,009,767 -0.06(-0.94%)
Oct 05, 2017 6.757 6.789 6.708 6.764 784,946 +0.04(+0.52%)
Oct 04, 2017 6.757 6.775 6.694 6.729 759,017 -0.01(-0.10%)
Oct 03, 2017 6.722 6.743 6.672 6.736 1,106,375 +0.03(+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.