Ecopetrol S.A. ADR (NY: EC )

9.870 -0.490 (-4.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.064 6.133 6.022 6.078 1,775,573 +0.08(+1.27%)
Sep 29, 2016 5.918 6.099 5.911 6.002 2,195,138 +0.10(+1.76%)
Sep 28, 2016 5.613 5.904 5.516 5.898 1,858,268 +0.31(+5.46%)
Sep 27, 2016 5.641 5.662 5.464 5.592 1,224,758 -0.10(-1.83%)
Sep 26, 2016 5.731 5.804 5.689 5.696 941,855 -0.01(-0.24%)
Sep 23, 2016 5.932 5.946 5.689 5.710 817,171 -0.26(-4.41%)
Sep 22, 2016 5.995 6.140 5.967 5.974 735,315 +0.06(+1.06%)
Sep 21, 2016 5.787 5.925 5.759 5.911 2,035,745 +0.21(+3.65%)
Sep 20, 2016 5.759 5.787 5.634 5.703 1,830,919 -0.07(-1.20%)
Sep 19, 2016 5.849 5.877 5.773 5.773 801,020 +0.00(+0.00%)
Sep 16, 2016 5.856 5.856 5.752 5.773 1,748,283 -0.19(-3.14%)
Sep 15, 2016 5.995 6.043 5.877 5.960 1,717,161 -0.01(-0.23%)
Sep 14, 2016 6.015 6.092 5.904 5.974 1,655,833 -0.06(-0.92%)
Sep 13, 2016 6.147 6.203 5.967 6.029 1,740,714 -0.24(-3.87%)
Sep 12, 2016 6.362 6.439 6.272 6.272 1,879,529 -0.18(-2.80%)
Sep 09, 2016 6.765 6.786 6.453 6.453 1,153,005 -0.35(-5.10%)
Sep 08, 2016 6.633 6.827 6.605 6.800 2,145,138 +0.22(+3.27%)
Sep 07, 2016 6.432 6.640 6.383 6.584 1,524,116 +0.15(+2.37%)
Sep 06, 2016 6.203 6.446 6.203 6.432 703,608 +0.24(+3.81%)
Sep 02, 2016 6.071 6.196 6.196 6.196 651,171 +0.22(+3.60%)
Sep 01, 2016 6.106 6.133 5.946 5.981 1,128,582 -0.17(-2.71%)
Aug 31, 2016 6.182 6.244 6.120 6.147 1,370,034 -0.08(-1.34%)
Aug 30, 2016 6.286 6.328 6.210 6.231 706,963 -0.02(-0.33%)
Aug 29, 2016 6.224 6.321 6.168 6.251 654,212 -0.01(-0.22%)
Aug 26, 2016 6.397 6.487 6.244 6.265 1,282,829 -0.08(-1.31%)
Aug 25, 2016 6.237 6.376 6.203 6.349 1,268,023 +0.10(+1.67%)
Aug 24, 2016 6.237 6.317 6.189 6.244 677,855 -0.05(-0.77%)
Aug 23, 2016 6.217 6.335 6.154 6.293 1,031,776 +0.10(+1.57%)
Aug 22, 2016 6.328 6.328 6.106 6.196 635,507 -0.23(-3.56%)
Aug 19, 2016 6.397 6.466 6.355 6.425 978,911 +0.01(+0.11%)
Aug 18, 2016 6.328 6.446 6.328 6.418 1,383,455 +0.13(+2.10%)
Aug 17, 2016 6.036 6.328 5.998 6.286 1,891,291 +0.24(+3.90%)
Aug 16, 2016 5.828 6.092 5.814 6.050 1,822,873 +0.17(+2.95%)
Aug 15, 2016 5.814 5.911 5.800 5.877 740,115 +0.09(+1.56%)
Aug 12, 2016 5.911 5.932 5.780 5.787 774,871 -0.10(-1.65%)
Aug 11, 2016 5.773 5.904 5.748 5.884 1,737,245 +0.17(+2.91%)
Aug 10, 2016 5.793 5.844 5.710 5.717 879,232 -0.04(-0.72%)
Aug 09, 2016 5.856 5.891 5.738 5.759 800,827 -0.06(-0.95%)
Aug 08, 2016 5.689 5.845 5.689 5.814 1,111,342 +0.17(+3.08%)
Aug 05, 2016 5.599 5.655 5.544 5.641 972,665 +0.06(+0.99%)
Aug 04, 2016 5.537 5.655 5.488 5.585 901,941 +0.04(+0.75%)
Aug 03, 2016 5.440 5.558 5.311 5.544 2,016,889 +0.11(+2.04%)
Aug 02, 2016 5.682 5.759 5.377 5.433 2,068,106 -0.18(-3.21%)
Aug 01, 2016 5.849 5.863 5.599 5.613 1,418,395 -0.32(-5.38%)
Jul 29, 2016 5.787 5.957 5.773 5.932 1,714,660 +0.10(+1.79%)
Jul 28, 2016 5.974 5.995 5.793 5.828 1,137,522 -0.16(-2.67%)
Jul 27, 2016 6.099 6.161 5.939 5.988 983,039 -0.10(-1.71%)
Jul 26, 2016 6.126 6.189 6.029 6.092 1,061,650 -0.05(-0.79%)
Jul 25, 2016 6.349 6.349 6.140 6.140 1,389,877 -0.28(-4.43%)
Jul 22, 2016 6.439 6.466 6.355 6.425 941,251 -0.01(-0.11%)
Jul 21, 2016 6.404 6.557 6.293 6.432 2,440,485 +0.11(+1.76%)
Jul 20, 2016 6.508 6.508 6.231 6.321 1,588,838 -0.25(-3.80%)
Jul 19, 2016 6.695 6.695 6.557 6.571 816,557 -0.14(-2.07%)
Jul 18, 2016 6.584 6.709 6.557 6.709 613,140 +0.07(+1.04%)
Jul 15, 2016 6.737 6.737 6.577 6.640 1,303,569 -0.07(-1.03%)
Jul 14, 2016 6.661 6.709 6.605 6.709 1,256,415 +0.13(+2.00%)
Jul 13, 2016 6.605 6.664 6.522 6.577 1,912,342 -0.04(-0.63%)
Jul 12, 2016 6.501 6.661 6.501 6.619 1,283,195 +0.17(+2.58%)
Jul 11, 2016 6.460 6.515 6.404 6.453 1,078,232 +0.04(+0.65%)
Jul 08, 2016 6.404 6.466 6.328 6.411 1,165,027 +0.13(+2.10%)
Jul 07, 2016 6.536 6.598 6.244 6.279 2,005,451 -0.09(-1.42%)
Jul 06, 2016 6.321 6.397 6.237 6.369 1,272,001 -0.01(-0.11%)
Jul 05, 2016 6.515 6.584 6.359 6.376 1,470,833 -0.31(-4.57%)
Jul 01, 2016 6.654 6.682 6.682 6.682 1,522,571 +0.05(+0.73%)
Jun 30, 2016 6.647 6.647 6.546 6.633 1,201,829 -0.03(-0.42%)
Jun 29, 2016 6.564 6.702 6.473 6.661 952,085 +0.19(+3.00%)
Jun 28, 2016 6.411 6.487 6.362 6.466 979,857 +0.24(+3.79%)
Jun 27, 2016 6.397 6.460 6.189 6.231 1,686,603 -0.27(-4.16%)
Jun 24, 2016 6.501 6.560 6.418 6.501 2,088,249 -0.30(-4.39%)
Jun 23, 2016 6.793 6.945 6.758 6.800 962,294 +0.12(+1.87%)
Jun 22, 2016 6.682 6.751 6.661 6.675 1,627,006 +0.03(+0.42%)
Jun 21, 2016 6.598 6.661 6.567 6.647 1,713,735 +0.01(+0.21%)
Jun 20, 2016 6.730 6.744 6.598 6.633 1,328,006 +0.03(+0.53%)
Jun 17, 2016 6.571 6.612 6.515 6.598 2,379,874 +0.15(+2.26%)
Jun 16, 2016 6.397 6.501 6.310 6.453 1,634,153 -0.03(-0.43%)
Jun 15, 2016 6.376 6.578 6.362 6.480 1,161,216 +0.06(+0.86%)
Jun 14, 2016 6.460 6.543 6.383 6.425 1,095,177 -0.06(-0.96%)
Jun 13, 2016 6.508 6.574 6.439 6.487 1,322,362 -0.11(-1.68%)
Jun 10, 2016 6.800 6.800 6.584 6.598 1,627,431 -0.34(-4.90%)
Jun 09, 2016 6.786 6.945 6.744 6.938 2,392,618 +0.06(+0.81%)
Jun 08, 2016 6.806 6.973 6.786 6.883 2,247,438 +0.17(+2.59%)
Jun 07, 2016 6.640 6.723 6.501 6.709 2,068,580 +0.13(+2.00%)
Jun 06, 2016 6.425 6.584 6.421 6.577 1,068,422 +0.23(+3.61%)
Jun 03, 2016 6.272 6.376 6.231 6.349 1,165,778 +0.12(+1.89%)
Jun 02, 2016 5.995 6.237 5.898 6.231 1,776,690 +0.15(+2.51%)
Jun 01, 2016 5.988 6.085 5.849 6.078 1,684,124 +0.00(+0.00%)
May 31, 2016 6.328 6.349 6.071 6.078 1,953,550 -0.24(-3.84%)
May 27, 2016 6.328 6.321 6.321 6.321 983,243 -0.06(-0.87%)
May 26, 2016 6.501 6.522 6.345 6.376 1,530,632 -0.06(-0.97%)
May 25, 2016 6.349 6.484 6.307 6.439 2,458,702 +0.16(+2.54%)
May 24, 2016 6.349 6.355 6.217 6.279 1,700,533 -0.01(-0.11%)
May 23, 2016 6.293 6.362 6.231 6.286 895,775 -0.09(-1.41%)
May 20, 2016 6.453 6.543 6.362 6.376 1,470,728 -0.03(-0.54%)
May 19, 2016 6.439 6.446 6.231 6.411 2,765,722 -0.07(-1.07%)
May 18, 2016 6.730 6.750 6.432 6.480 1,706,892 -0.26(-3.81%)
May 17, 2016 6.598 6.761 6.571 6.737 1,394,858 +0.12(+1.78%)
May 16, 2016 6.654 6.730 6.577 6.619 1,808,012 +0.10(+1.60%)
May 13, 2016 6.598 6.626 6.494 6.515 1,435,311 -0.15(-2.19%)
May 12, 2016 6.737 6.834 6.546 6.661 1,848,370 +0.05(+0.73%)
May 11, 2016 6.522 6.730 6.411 6.612 1,683,748 +0.08(+1.28%)
May 10, 2016 6.251 6.543 6.251 6.529 1,619,821 +0.22(+3.52%)
May 09, 2016 6.501 6.501 6.251 6.307 1,450,847 -0.24(-3.71%)
May 06, 2016 6.473 6.627 6.432 6.550 1,655,555 -0.01(-0.11%)
May 05, 2016 6.783 6.783 6.463 6.557 2,360,495 +0.03(+0.53%)
May 04, 2016 6.501 6.848 6.487 6.522 2,652,190 +0.09(+1.40%)
May 03, 2016 6.529 6.598 6.342 6.432 1,269,506 -0.26(-3.84%)
May 02, 2016 6.876 6.945 6.630 6.688 1,618,489 -0.21(-3.02%)
Apr 29, 2016 7.074 7.112 6.820 6.897 2,702,880 -0.07(-1.00%)
Apr 28, 2016 6.938 7.139 6.911 6.966 1,547,042 +0.00(+0.00%)
Apr 27, 2016 6.904 7.018 6.841 6.966 2,491,698 +0.14(+2.03%)
Apr 26, 2016 6.702 6.855 6.692 6.827 1,061,598 +0.20(+3.04%)
Apr 25, 2016 6.793 6.800 6.591 6.626 2,332,107 -0.17(-2.55%)
Apr 22, 2016 6.758 7.008 6.695 6.800 1,565,604 +0.03(+0.51%)
Apr 21, 2016 6.834 6.897 6.730 6.765 2,429,881 -0.03(-0.51%)
Apr 20, 2016 6.612 6.907 6.515 6.800 1,825,021 +0.17(+2.51%)
Apr 19, 2016 6.425 6.702 6.425 6.633 1,989,638 +0.30(+4.71%)
Apr 18, 2016 6.022 6.446 5.946 6.335 1,549,335 +0.08(+1.33%)
Apr 15, 2016 6.286 6.303 6.245 6.251 1,455,642 -0.16(-2.49%)
Apr 14, 2016 6.494 6.515 6.373 6.411 1,609,771 -0.06(-0.96%)
Apr 13, 2016 6.369 6.598 6.342 6.473 2,583,079 +0.14(+2.19%)
Apr 12, 2016 5.946 6.362 5.904 6.335 3,628,837 +0.44(+7.41%)
Apr 11, 2016 5.787 5.932 5.787 5.898 2,434,009 +0.18(+3.16%)
Apr 08, 2016 5.676 5.797 5.662 5.717 2,158,718 +0.24(+4.44%)
Apr 07, 2016 5.648 5.669 5.453 5.474 1,875,130 -0.22(-3.90%)
Apr 06, 2016 5.717 5.752 5.630 5.696 5,060,972 +0.05(+0.86%)
Apr 05, 2016 5.696 5.752 5.613 5.648 1,796,101 -0.12(-2.16%)
Apr 04, 2016 5.904 5.974 5.752 5.773 1,799,145 -0.15(-2.46%)
Apr 01, 2016 5.814 5.939 5.717 5.918 1,706,317 -0.06(-0.93%)
Mar 31, 2016 5.932 6.071 5.911 5.974 1,583,716 +0.01(+0.23%)
Mar 30, 2016 5.932 6.064 5.870 5.960 2,094,760 +0.21(+3.62%)
Mar 29, 2016 5.800 5.800 5.578 5.752 1,853,857 -0.16(-2.70%)
Mar 28, 2016 5.696 5.967 5.696 5.911 1,556,598 +0.24(+4.16%)
Mar 24, 2016 5.696 5.676 5.676 5.676 2,280,109 -0.17(-2.85%)
Mar 23, 2016 5.981 6.015 5.842 5.842 3,304,261 -0.21(-3.44%)
Mar 22, 2016 6.106 6.175 6.012 6.050 2,853,370 -0.12(-2.02%)
Mar 21, 2016 6.057 6.251 6.043 6.175 1,596,513 +0.10(+1.71%)
Mar 18, 2016 6.237 6.342 5.995 6.071 3,346,047 -0.10(-1.69%)
Mar 17, 2016 6.002 6.224 6.002 6.175 2,225,011 +0.28(+4.71%)
Mar 16, 2016 5.682 5.918 5.648 5.898 2,133,757 +0.24(+4.29%)
Mar 15, 2016 5.696 5.773 5.537 5.655 2,465,684 -0.19(-3.21%)
Mar 14, 2016 5.800 5.932 5.755 5.842 1,590,704 -0.11(-1.86%)
Mar 11, 2016 5.828 6.043 5.811 5.953 1,760,176 +0.19(+3.25%)
Mar 10, 2016 5.800 5.842 5.665 5.766 3,947,376 -0.06(-0.95%)
Mar 09, 2016 5.891 5.995 5.807 5.821 1,382,383 +0.06(+0.96%)
Mar 08, 2016 6.244 6.286 5.710 5.766 3,169,560 -0.63(-9.87%)
Mar 07, 2016 6.002 6.425 5.828 6.397 4,749,212 +0.35(+5.73%)
Mar 04, 2016 5.807 6.120 5.773 6.050 4,649,885 +0.31(+5.31%)
Mar 03, 2016 5.433 5.780 5.391 5.745 2,587,108 +0.31(+5.61%)
Mar 02, 2016 5.030 5.467 5.002 5.440 2,755,127 +0.39(+7.69%)
Mar 01, 2016 4.864 5.079 4.843 5.051 3,658,181 +0.21(+4.30%)
Feb 29, 2016 4.850 4.954 4.753 4.843 2,732,213 +0.01(+0.29%)
Feb 26, 2016 5.044 5.079 4.826 4.829 3,203,194 -0.03(-0.57%)
Feb 25, 2016 4.739 4.961 4.739 4.857 2,417,356 +0.11(+2.34%)
Feb 24, 2016 4.642 4.794 4.614 4.746 1,952,302 -0.05(-1.01%)
Feb 23, 2016 4.836 4.885 4.753 4.794 2,081,265 -0.12(-2.40%)
Feb 22, 2016 4.864 4.989 4.857 4.912 1,489,430 +0.20(+4.27%)
Feb 19, 2016 4.732 4.829 4.645 4.711 2,445,290 -0.13(-2.72%)
Feb 18, 2016 4.843 4.982 4.822 4.843 3,174,600 +0.06(+1.31%)
Feb 17, 2016 4.267 4.794 4.264 4.780 3,400,661 +0.63(+15.22%)
Feb 16, 2016 4.434 4.489 4.149 4.149 3,623,484 -0.19(-4.47%)
Feb 12, 2016 4.232 4.343 4.343 4.343 2,459,981 +0.20(+4.86%)
Feb 11, 2016 4.045 4.177 4.010 4.142 1,820,537 -0.04(-1.00%)
Feb 10, 2016 4.142 4.288 4.107 4.184 1,370,165 +0.01(+0.33%)
Feb 09, 2016 4.260 4.323 4.142 4.170 2,850,109 -0.19(-4.30%)
Feb 08, 2016 4.281 4.399 4.225 4.357 1,441,774 -0.02(-0.48%)
Feb 05, 2016 4.309 4.423 4.282 4.378 1,237,603 -0.04(-0.94%)
Feb 04, 2016 4.357 4.538 4.357 4.420 1,501,548 +0.12(+2.91%)
Feb 03, 2016 4.128 4.302 3.962 4.295 2,478,693 +0.25(+6.18%)
Feb 02, 2016 4.101 4.156 4.031 4.045 1,403,480 -0.18(-4.27%)
Feb 01, 2016 4.378 4.378 4.121 4.225 1,993,706 -0.24(-5.43%)
Jan 29, 2016 4.329 4.468 4.225 4.468 4,339,265 +0.18(+4.21%)
Jan 28, 2016 4.420 4.475 4.212 4.288 1,999,923 +0.22(+5.46%)
Jan 27, 2016 3.934 4.135 3.906 4.066 2,028,977 +0.03(+0.86%)
Jan 26, 2016 3.906 4.052 3.878 4.031 2,162,731 +0.16(+4.12%)
Jan 25, 2016 4.212 4.232 3.872 3.872 1,748,608 -0.41(-9.56%)
Jan 22, 2016 4.142 4.329 4.142 4.281 1,786,903 +0.32(+8.06%)
Jan 21, 2016 3.719 3.996 3.719 3.962 1,349,520 +0.22(+5.74%)
Jan 20, 2016 3.733 3.816 3.580 3.747 2,384,436 -0.10(-2.70%)
Jan 19, 2016 3.996 4.142 3.788 3.851 2,039,162 -0.24(-5.77%)
Jan 15, 2016 3.996 4.087 4.087 4.087 1,437,967 -0.08(-1.83%)
Jan 14, 2016 4.087 4.281 4.086 4.163 2,914,315 +0.11(+2.74%)
Jan 13, 2016 4.094 4.316 4.021 4.052 2,515,681 +0.02(+0.52%)
Jan 12, 2016 4.128 4.225 3.990 4.031 1,763,539 -0.05(-1.19%)
Jan 11, 2016 4.288 4.329 4.052 4.080 980,684 -0.20(-4.70%)
Jan 08, 2016 4.343 4.413 4.243 4.281 877,686 -0.04(-0.96%)
Jan 07, 2016 4.413 4.503 4.323 4.323 1,053,463 -0.20(-4.45%)
Jan 06, 2016 4.607 4.607 4.482 4.524 987,366 -0.21(-4.40%)
Jan 05, 2016 4.780 4.815 4.597 4.732 1,004,174 -0.07(-1.45%)
Jan 04, 2016 4.864 4.940 4.739 4.801 902,068 -0.06(-1.28%)
Dec 31, 2015 4.704 4.864 4.864 4.864 571,324 +0.12(+2.64%)
Dec 30, 2015 4.898 4.926 4.739 4.739 682,366 -0.20(-4.07%)
Dec 29, 2015 5.086 5.114 4.898 4.940 621,287 -0.07(-1.39%)
Dec 28, 2015 5.120 5.127 4.901 5.009 900,265 -0.12(-2.43%)
Dec 24, 2015 5.176 5.134 5.134 5.134 454,004 -0.04(-0.80%)
Dec 23, 2015 5.030 5.245 4.989 5.176 1,096,605 +0.31(+6.27%)
Dec 22, 2015 4.780 4.961 4.780 4.871 685,365 +0.10(+2.03%)
Dec 21, 2015 4.767 4.926 4.732 4.774 1,010,604 +0.03(+0.58%)
Dec 18, 2015 4.760 4.898 4.718 4.746 2,065,144 -0.01(-0.15%)
Dec 17, 2015 4.822 4.829 4.676 4.753 1,721,496 -0.08(-1.58%)
Dec 16, 2015 4.857 4.975 4.739 4.829 1,141,168 -0.03(-0.57%)
Dec 15, 2015 4.683 4.947 4.663 4.857 2,262,610 +0.35(+7.69%)
Dec 14, 2015 4.621 4.621 4.465 4.510 2,244,839 -0.11(-2.40%)
Dec 11, 2015 4.774 4.794 4.600 4.621 2,132,116 -0.23(-4.72%)
Dec 10, 2015 4.891 5.020 4.836 4.850 867,284 -0.08(-1.69%)
Dec 09, 2015 4.787 5.058 4.787 4.933 1,548,175 +0.19(+4.10%)
Dec 08, 2015 4.801 4.937 4.711 4.739 2,332,351 -0.15(-2.98%)
Dec 07, 2015 5.037 5.107 4.801 4.885 1,298,875 -0.31(-6.01%)
Dec 04, 2015 5.467 5.481 5.176 5.197 1,603,148 -0.35(-6.26%)
Dec 03, 2015 5.585 5.627 5.495 5.544 1,108,386 +0.01(+0.25%)
Dec 02, 2015 5.655 5.717 5.471 5.530 2,410,662 -0.22(-3.74%)
Dec 01, 2015 5.870 5.898 5.689 5.745 1,244,544 -0.08(-1.31%)
Nov 30, 2015 5.856 5.932 5.759 5.821 2,508,827 -0.03(-0.59%)
Nov 27, 2015 5.960 6.029 5.825 5.856 551,761 -0.18(-2.99%)
Nov 25, 2015 6.057 6.036 6.036 6.036 1,390,405 -0.06(-1.02%)
Nov 24, 2015 6.106 6.231 6.071 6.099 2,740,620 +0.08(+1.38%)
Nov 23, 2015 5.849 6.022 5.780 6.015 1,282,312 +0.12(+2.00%)
Nov 20, 2015 5.939 6.029 5.884 5.898 1,192,642 -0.04(-0.70%)
Nov 19, 2015 6.029 6.182 5.898 5.939 932,675 -0.12(-1.95%)
Nov 18, 2015 5.988 6.161 5.849 6.057 1,562,075 +0.10(+1.63%)
Nov 17, 2015 6.349 6.442 5.932 5.960 1,706,895 -0.40(-6.32%)
Nov 16, 2015 6.022 6.376 5.995 6.362 876,436 +0.31(+5.16%)
Nov 13, 2015 6.106 6.126 5.911 6.050 1,207,917 -0.10(-1.69%)
Nov 12, 2015 6.272 6.307 6.078 6.154 1,855,415 -0.24(-3.69%)
Nov 11, 2015 6.577 6.605 6.328 6.390 1,424,705 -0.19(-2.95%)
Nov 10, 2015 6.591 6.647 6.529 6.584 874,381 -0.05(-0.73%)
Nov 09, 2015 6.723 6.800 6.598 6.633 922,072 -0.12(-1.75%)
Nov 06, 2015 6.744 6.806 6.640 6.751 853,207 -0.08(-1.22%)
Nov 05, 2015 6.827 6.924 6.747 6.834 1,986,558 -0.05(-0.71%)
Nov 04, 2015 7.015 7.056 6.820 6.883 1,428,913 -0.12(-1.68%)
Nov 03, 2015 6.779 7.015 6.737 7.001 1,141,227 +0.27(+4.02%)
Nov 02, 2015 6.446 6.765 6.439 6.730 789,624 +0.26(+4.08%)
Oct 30, 2015 6.480 6.633 6.376 6.466 1,252,862 +0.05(+0.76%)
Oct 29, 2015 6.397 6.612 6.376 6.418 662,461 -0.03(-0.54%)
Oct 28, 2015 6.342 6.577 6.279 6.453 1,278,531 +0.16(+2.54%)
Oct 27, 2015 6.335 6.383 6.182 6.293 1,416,223 -0.15(-2.37%)
Oct 26, 2015 6.529 6.571 6.404 6.446 990,482 -0.08(-1.28%)
Oct 23, 2015 6.536 6.654 6.446 6.529 825,863 -0.06(-0.95%)
Oct 22, 2015 6.446 6.612 6.439 6.591 961,119 +0.19(+3.04%)
Oct 21, 2015 6.564 6.564 6.279 6.397 1,011,368 -0.22(-3.35%)
Oct 20, 2015 6.536 6.702 6.515 6.619 1,164,263 +0.06(+0.95%)
Oct 19, 2015 6.966 6.966 6.460 6.557 1,657,636 -0.46(-6.62%)
Oct 16, 2015 7.112 7.167 6.938 7.022 995,123 -0.08(-1.17%)
Oct 15, 2015 7.022 7.105 6.924 7.105 1,336,030 +0.03(+0.39%)
Oct 14, 2015 7.091 7.153 6.973 7.077 1,195,963 -0.02(-0.29%)
Oct 13, 2015 7.022 7.237 6.952 7.098 1,278,752 -0.01(-0.20%)
Oct 12, 2015 7.334 7.341 6.959 7.112 838,778 -0.20(-2.75%)
Oct 09, 2015 7.438 7.466 7.285 7.313 1,559,854 -0.06(-0.85%)
Oct 08, 2015 7.105 7.382 7.070 7.375 1,699,322 +0.24(+3.30%)
Oct 07, 2015 6.980 7.237 6.931 7.139 2,562,277 +0.26(+3.73%)
Oct 06, 2015 6.543 6.893 6.543 6.883 1,486,858 +0.36(+5.53%)
Oct 05, 2015 6.314 6.522 6.272 6.522 1,993,315 +0.31(+5.03%)
Oct 02, 2015 5.891 6.224 5.891 6.210 1,297,439 +0.26(+4.43%)
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.