Ecopetrol S.A. ADR (NY: EC )

9.290 +0.020 (+0.22%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.70 15.73 15.53 15.60 849,525 +0.14(+0.89%)
Mar 28, 2019 15.43 15.60 15.28 15.46 1,498,439 -0.09(-0.56%)
Mar 27, 2019 16.05 16.11 15.43 15.55 1,748,389 -0.56(-3.48%)
Mar 26, 2019 16.05 16.33 16.02 16.11 834,367 +0.32(+2.03%)
Mar 25, 2019 15.78 15.88 15.55 15.79 1,084,928 -0.04(-0.23%)
Mar 22, 2019 16.52 16.52 15.83 15.83 1,532,773 -0.93(-5.56%)
Mar 21, 2019 16.63 16.91 16.56 16.76 867,518 +0.16(+0.96%)
Mar 20, 2019 16.21 16.65 16.14 16.60 1,244,246 +0.29(+1.79%)
Mar 19, 2019 16.28 16.50 16.21 16.31 1,507,342 +0.12(+0.72%)
Mar 18, 2019 15.57 16.22 15.57 16.19 1,348,649 +0.63(+4.07%)
Mar 15, 2019 15.25 15.65 15.25 15.56 1,506,113 +0.21(+1.37%)
Mar 14, 2019 15.45 15.64 15.29 15.35 986,763 -0.08(-0.52%)
Mar 13, 2019 15.06 15.46 15.01 15.43 1,189,718 +0.49(+3.31%)
Mar 12, 2019 14.82 15.02 14.79 14.93 952,012 +0.23(+1.53%)
Mar 11, 2019 14.54 14.76 14.45 14.71 964,720 +0.31(+2.17%)
Mar 08, 2019 14.36 14.44 14.15 14.39 1,172,597 -0.33(-2.22%)
Mar 07, 2019 14.93 15.03 14.70 14.72 934,885 -0.20(-1.36%)
Mar 06, 2019 15.05 15.29 14.87 14.93 1,604,041 -0.21(-1.39%)
Mar 05, 2019 15.21 15.25 15.06 15.14 1,105,100 +0.01(+0.10%)
Mar 04, 2019 15.01 15.13 14.87 15.12 1,064,999 +0.21(+1.42%)
Mar 01, 2019 14.80 14.99 14.68 14.91 1,033,254 +0.18(+1.24%)
Feb 28, 2019 15.35 15.37 14.68 14.73 1,774,593 -0.60(-3.89%)
Feb 27, 2019 15.36 15.56 15.19 15.33 2,009,370 +0.33(+2.18%)
Feb 26, 2019 14.73 15.25 14.73 15.00 2,127,037 +0.28(+1.88%)
Feb 25, 2019 14.31 14.74 14.31 14.72 1,299,663 +0.31(+2.17%)
Feb 22, 2019 14.36 14.51 14.32 14.41 1,382,574 +0.19(+1.33%)
Feb 21, 2019 14.34 14.39 14.18 14.22 1,259,491 -0.21(-1.46%)
Feb 20, 2019 14.19 14.46 14.16 14.43 1,081,292 +0.23(+1.64%)
Feb 19, 2019 14.05 14.29 14.05 14.20 1,062,596 +0.07(+0.46%)
Feb 15, 2019 13.83 14.15 13.76 14.13 965,232 +0.45(+3.30%)
Feb 14, 2019 13.64 13.80 13.57 13.68 1,096,372 -0.02(-0.16%)
Feb 13, 2019 13.75 13.83 13.64 13.70 1,142,327 +0.04(+0.27%)
Feb 12, 2019 13.40 13.69 13.37 13.67 1,231,164 +0.49(+3.76%)
Feb 11, 2019 13.22 13.27 13.11 13.17 680,131 -0.25(-1.84%)
Feb 08, 2019 13.35 13.43 13.25 13.42 837,707 +0.04(+0.27%)
Feb 07, 2019 13.57 13.62 13.37 13.38 1,057,481 -0.31(-2.23%)
Feb 06, 2019 13.68 13.76 13.51 13.69 859,129 -0.08(-0.58%)
Feb 05, 2019 13.68 13.94 13.67 13.77 854,788 +0.03(+0.21%)
Feb 04, 2019 13.62 13.74 13.48 13.74 1,012,002 +0.00(+0.00%)
Feb 01, 2019 13.78 13.79 13.53 13.74 1,388,345 +0.02(+0.16%)
Jan 31, 2019 13.48 13.93 13.48 13.72 1,247,789 +0.32(+2.39%)
Jan 30, 2019 13.23 13.47 13.05 13.40 1,452,267 +0.28(+2.11%)
Jan 29, 2019 13.09 13.26 13.06 13.12 970,034 +0.18(+1.41%)
Jan 28, 2019 12.80 12.99 12.65 12.94 1,592,744 -0.12(-0.89%)
Jan 25, 2019 13.13 13.23 13.04 13.05 1,136,044 +0.01(+0.11%)
Jan 24, 2019 12.92 13.21 12.92 13.04 898,394 +0.04(+0.28%)
Jan 23, 2019 13.32 13.38 12.98 13.00 1,857,559 -0.22(-1.65%)
Jan 22, 2019 13.40 13.40 13.12 13.22 1,426,897 -0.28(-2.05%)
Jan 18, 2019 13.70 13.70 13.43 13.50 779,853 -0.03(-0.22%)
Jan 17, 2019 13.43 13.57 13.30 13.53 1,433,082 -0.13(-0.96%)
Jan 16, 2019 13.46 13.75 13.46 13.66 915,812 +0.11(+0.81%)
Jan 15, 2019 13.39 13.70 13.38 13.55 1,068,831 +0.28(+2.14%)
Jan 14, 2019 13.10 13.46 13.10 13.27 994,778 -0.14(-1.03%)
Jan 11, 2019 13.48 13.50 13.30 13.40 1,029,956 -0.20(-1.44%)
Jan 10, 2019 13.45 13.61 13.25 13.60 1,126,604 -0.05(-0.37%)
Jan 09, 2019 13.54 13.75 13.45 13.65 1,955,772 +0.35(+2.63%)
Jan 08, 2019 13.12 13.32 12.92 13.30 1,044,384 +0.37(+2.87%)
Jan 07, 2019 12.72 13.02 12.63 12.93 805,961 +0.19(+1.48%)
Jan 04, 2019 12.28 12.79 12.25 12.74 1,703,997 +0.73(+6.12%)
Jan 03, 2019 12.05 12.28 11.88 12.01 1,510,532 +0.03(+0.24%)
Jan 02, 2019 11.35 12.07 11.29 11.98 1,494,273 +0.42(+3.65%)
Dec 31, 2018 11.79 11.90 11.50 11.56 770,096 -0.18(-1.55%)
Dec 28, 2018 12.14 12.21 11.70 11.74 889,239 -0.33(-2.71%)
Dec 27, 2018 11.84 12.07 11.65 12.07 953,664 -0.09(-0.78%)
Dec 26, 2018 11.14 12.17 11.10 12.16 1,117,483 +1.03(+9.22%)
Dec 24, 2018 11.64 11.70 11.13 11.13 556,135 -0.63(-5.32%)
Dec 21, 2018 11.93 12.07 11.69 11.76 1,428,059 -0.23(-1.94%)
Dec 20, 2018 12.43 12.57 11.93 11.99 1,855,514 -0.60(-4.79%)
Dec 19, 2018 12.87 13.11 12.58 12.60 1,597,995 -0.12(-0.97%)
Dec 18, 2018 13.07 13.07 12.72 12.72 2,145,317 -0.40(-3.05%)
Dec 17, 2018 13.31 13.35 13.00 13.12 1,319,937 -0.24(-1.80%)
Dec 14, 2018 13.44 13.50 13.22 13.36 821,629 -0.24(-1.77%)
Dec 13, 2018 13.76 14.05 13.52 13.60 1,506,634 -0.25(-1.84%)
Dec 12, 2018 13.94 14.23 13.78 13.86 1,403,382 +0.24(+1.76%)
Dec 11, 2018 14.10 14.16 13.53 13.62 1,552,373 -0.16(-1.16%)
Dec 10, 2018 14.07 14.13 13.66 13.78 1,178,600 -0.48(-3.37%)
Dec 07, 2018 14.47 14.77 14.21 14.26 1,345,196 +0.15(+1.08%)
Dec 06, 2018 13.97 14.34 13.78 14.10 2,874,059 -0.23(-1.62%)
Dec 04, 2018 14.82 14.95 14.25 14.34 2,208,188 -0.55(-3.71%)
Dec 03, 2018 14.47 14.93 14.44 14.89 1,648,036 +0.91(+6.51%)
Nov 30, 2018 13.86 14.14 13.69 13.98 1,047,133 +0.03(+0.21%)
Nov 29, 2018 13.86 14.11 13.81 13.95 7,512,469 +0.14(+1.00%)
Nov 28, 2018 13.89 13.89 13.44 13.81 1,635,443 -0.12(-0.89%)
Nov 27, 2018 13.71 14.05 13.64 13.94 1,424,487 +0.21(+1.54%)
Nov 26, 2018 13.83 13.96 13.67 13.72 1,438,656 +0.12(+0.91%)
Nov 23, 2018 13.70 13.72 13.45 13.60 985,020 -0.75(-5.22%)
Nov 21, 2018 14.35 14.35 14.35 0 +0.39(+2.76%)
Nov 20, 2018 14.37 14.39 13.86 13.96 2,603,105 -0.65(-4.43%)
Nov 19, 2018 14.77 14.90 14.53 14.61 1,765,619 -0.39(-2.62%)
Nov 16, 2018 15.10 15.31 14.96 15.01 1,077,915 -0.01(-0.05%)
Nov 15, 2018 14.78 15.04 14.74 15.01 1,253,729 +0.16(+1.08%)
Nov 14, 2018 15.02 15.20 14.66 14.85 1,417,999 +0.17(+1.14%)
Nov 13, 2018 15.36 15.48 14.62 14.69 2,956,360 -0.76(-4.90%)
Nov 12, 2018 16.13 16.23 15.41 15.44 1,903,539 -0.54(-3.37%)
Nov 09, 2018 15.46 16.07 15.32 15.98 2,077,365 +0.21(+1.34%)
Nov 08, 2018 16.29 16.36 15.77 15.77 1,199,210 -0.50(-3.09%)
Nov 07, 2018 16.21 16.36 15.81 16.27 1,566,259 +0.37(+2.33%)
Nov 06, 2018 16.25 16.28 15.65 15.90 2,082,399 -0.25(-1.53%)
Nov 05, 2018 15.91 16.17 15.85 16.15 1,242,163 +0.46(+2.92%)
Nov 02, 2018 15.99 16.30 15.47 15.69 2,222,892 -0.20(-1.24%)
Nov 01, 2018 16.97 17.18 15.71 15.89 3,335,447 -1.04(-6.15%)
Oct 31, 2018 17.26 17.36 16.87 16.93 1,041,049 -0.14(-0.81%)
Oct 30, 2018 16.76 17.17 16.56 17.06 2,030,575 +0.25(+1.47%)
Oct 29, 2018 17.26 17.42 16.66 16.82 2,021,699 -0.35(-2.03%)
Oct 26, 2018 16.82 17.35 16.66 17.17 1,256,011 +0.05(+0.30%)
Oct 25, 2018 17.20 17.24 16.69 17.12 2,035,569 +0.20(+1.20%)
Oct 24, 2018 18.19 18.30 16.90 16.91 4,160,315 -1.09(-6.06%)
Oct 23, 2018 18.27 18.57 17.80 18.00 4,846,875 -0.77(-4.11%)
Oct 22, 2018 18.85 18.85 18.51 18.77 3,381,689 +0.15(+0.82%)
Oct 19, 2018 18.60 18.89 18.51 18.62 931,427 +0.17(+0.95%)
Oct 18, 2018 18.56 18.81 18.37 18.45 1,668,683 -0.39(-2.05%)
Oct 17, 2018 18.64 18.96 18.45 18.83 1,714,782 +0.12(+0.62%)
Oct 16, 2018 18.04 18.75 18.04 18.72 2,231,919 +0.72(+4.00%)
Oct 15, 2018 18.68 18.82 17.97 18.00 1,213,258 -0.56(-3.02%)
Oct 12, 2018 18.59 18.88 18.40 18.56 1,646,006 +0.25(+1.39%)
Oct 11, 2018 18.42 18.80 18.25 18.30 3,128,665 -0.39(-2.10%)
Oct 10, 2018 19.45 19.51 18.62 18.69 2,091,571 -0.76(-3.93%)
Oct 09, 2018 19.17 19.56 19.09 19.46 1,086,390 +0.36(+1.91%)
Oct 08, 2018 19.17 19.36 18.88 19.09 1,037,384 -0.31(-1.58%)
Oct 05, 2018 19.51 19.66 19.20 19.40 1,256,835 -0.15(-0.74%)
Oct 04, 2018 20.01 20.02 19.51 19.55 1,315,005 -0.52(-2.61%)
Oct 03, 2018 19.85 20.14 19.66 20.07 948,458 +0.32(+1.62%)
Oct 02, 2018 20.12 20.35 19.61 19.75 1,095,528 -0.37(-1.84%)
Oct 01, 2018 19.76 20.27 19.76 20.12 1,462,784 +0.52(+2.67%)
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%)
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.