Ecopetrol S.A. ADR (NY: EC )

10.43 +0.18 (+1.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 13.09 13.10 12.73 12.80 490,615 -0.19(-1.47%)
Sep 30, 2019 13.10 13.19 12.95 12.99 558,531 -0.16(-1.22%)
Sep 27, 2019 13.10 13.31 13.00 13.16 345,318 -0.04(-0.29%)
Sep 26, 2019 13.03 13.32 13.03 13.19 634,624 +0.07(+0.52%)
Sep 25, 2019 13.08 13.17 12.83 13.12 686,717 -0.05(-0.41%)
Sep 24, 2019 13.25 13.25 13.11 13.18 453,966 -0.14(-1.09%)
Sep 23, 2019 13.28 13.39 13.22 13.32 340,938 -0.08(-0.63%)
Sep 20, 2019 13.50 13.50 13.28 13.41 566,401 -0.03(-0.23%)
Sep 19, 2019 13.60 13.65 13.44 13.44 590,396 -0.06(-0.45%)
Sep 18, 2019 13.48 13.68 13.42 13.50 941,244 -0.06(-0.45%)
Sep 17, 2019 13.70 13.79 13.39 13.56 1,866,028 -0.15(-1.11%)
Sep 16, 2019 13.50 13.89 13.44 13.71 2,326,732 +0.60(+4.54%)
Sep 13, 2019 13.45 13.48 13.11 13.12 470,865 -0.21(-1.55%)
Sep 12, 2019 12.91 13.41 12.71 13.32 884,635 +0.28(+2.16%)
Sep 11, 2019 13.22 13.26 12.80 13.04 842,992 -0.06(-0.47%)
Sep 10, 2019 13.02 13.30 12.96 13.10 726,812 +0.17(+1.30%)
Sep 09, 2019 12.93 13.12 12.81 12.93 536,313 +0.13(+1.01%)
Sep 06, 2019 12.55 12.84 12.06 12.80 613,055 +0.18(+1.45%)
Sep 05, 2019 12.43 12.74 12.43 12.62 995,247 +0.31(+2.54%)
Sep 04, 2019 12.19 12.37 12.14 12.31 991,617 +0.31(+2.61%)
Sep 03, 2019 11.79 12.06 11.74 12.00 521,626 -0.05(-0.44%)
Aug 30, 2019 11.90 12.06 11.81 12.05 1,107,640 +0.17(+1.41%)
Aug 29, 2019 11.79 11.93 11.61 11.88 1,409,649 +0.21(+1.83%)
Aug 28, 2019 11.74 11.80 11.64 11.67 1,208,814 -0.01(-0.07%)
Aug 27, 2019 11.93 12.06 11.61 11.67 786,782 -0.15(-1.23%)
Aug 26, 2019 11.81 11.90 11.71 11.82 445,402 +0.15(+1.31%)
Aug 23, 2019 11.95 12.09 11.64 11.67 890,882 -0.44(-3.59%)
Aug 22, 2019 12.45 12.45 11.92 12.10 961,504 -0.30(-2.40%)
Aug 21, 2019 12.39 12.56 12.30 12.40 1,137,719 +0.18(+1.50%)
Aug 20, 2019 12.25 12.32 12.05 12.22 827,610 -0.08(-0.62%)
Aug 19, 2019 12.47 12.61 12.28 12.29 464,746 +0.09(+0.75%)
Aug 16, 2019 12.01 12.25 11.94 12.20 773,723 +0.21(+1.78%)
Aug 15, 2019 12.09 12.13 11.91 11.99 841,818 -0.12(-1.01%)
Aug 14, 2019 12.40 12.48 12.11 12.11 987,825 -0.63(-4.91%)
Aug 13, 2019 12.22 13.30 12.22 12.74 1,083,393 +0.25(+2.02%)
Aug 12, 2019 12.67 12.67 12.33 12.48 809,164 -0.25(-1.98%)
Aug 09, 2019 12.90 12.98 12.71 12.74 786,435 -0.14(-1.07%)
Aug 08, 2019 12.54 12.89 12.46 12.87 657,058 +0.44(+3.56%)
Aug 07, 2019 12.38 12.51 12.24 12.43 1,009,378 -0.27(-2.10%)
Aug 06, 2019 12.67 12.78 12.55 12.70 890,093 +0.11(+0.91%)
Aug 05, 2019 12.86 12.97 12.48 12.58 1,026,249 -0.53(-4.07%)
Aug 02, 2019 13.37 13.42 13.10 13.12 889,965 -0.23(-1.72%)
Aug 01, 2019 13.36 13.70 13.18 13.35 1,124,666 -0.34(-2.45%)
Jul 31, 2019 13.86 13.92 13.67 13.68 518,371 -0.10(-0.72%)
Jul 30, 2019 13.86 13.87 13.72 13.78 718,785 -0.11(-0.77%)
Jul 29, 2019 14.02 14.02 13.74 13.89 685,927 -0.18(-1.25%)
Jul 26, 2019 14.23 14.23 13.99 14.06 500,220 -0.13(-0.91%)
Jul 25, 2019 14.38 14.38 14.09 14.19 570,490 -0.09(-0.64%)
Jul 24, 2019 14.41 14.51 14.27 14.28 423,123 -0.14(-0.95%)
Jul 23, 2019 14.55 14.55 14.32 14.42 412,171 -0.11(-0.74%)
Jul 22, 2019 14.44 14.64 14.44 14.53 539,543 +0.08(+0.53%)
Jul 19, 2019 14.23 14.48 14.19 14.45 390,006 +0.24(+1.66%)
Jul 18, 2019 14.40 14.49 14.09 14.22 1,074,479 -0.19(-1.32%)
Jul 17, 2019 14.47 14.47 14.25 14.41 1,584,099 +0.01(+0.05%)
Jul 16, 2019 14.50 14.53 14.32 14.40 833,304 -0.10(-0.68%)
Jul 15, 2019 14.69 14.77 14.48 14.50 841,961 -0.11(-0.73%)
Jul 12, 2019 14.71 14.71 14.51 14.61 440,592 -0.02(-0.16%)
Jul 11, 2019 14.65 14.80 14.52 14.63 960,546 -0.01(-0.05%)
Jul 10, 2019 14.44 14.70 14.44 14.64 1,054,489 +0.36(+2.51%)
Jul 09, 2019 14.26 14.28 14.09 14.28 309,688 +0.02(+0.16%)
Jul 08, 2019 14.25 14.38 14.21 14.25 413,146 -0.06(-0.43%)
Jul 05, 2019 13.95 14.35 13.95 14.32 507,428 +0.34(+2.40%)
Jul 03, 2019 13.83 14.01 13.82 13.98 328,151 +0.17(+1.22%)
Jul 02, 2019 14.20 14.20 13.74 13.81 1,142,839 -0.47(-3.31%)
Jul 01, 2019 14.25 14.55 14.12 14.28 795,248 +0.33(+2.35%)
Jun 28, 2019 14.14 14.15 13.85 13.96 1,085,100 -0.08(-0.60%)
Jun 27, 2019 14.33 14.37 14.02 14.04 468,123 -0.28(-1.97%)
Jun 26, 2019 14.48 14.52 14.32 14.32 716,518 +0.04(+0.27%)
Jun 25, 2019 14.22 14.40 14.16 14.28 686,967 -0.02(-0.11%)
Jun 24, 2019 14.27 14.40 14.08 14.30 325,604 +0.01(+0.05%)
Jun 21, 2019 14.23 14.44 14.17 14.29 1,028,617 +0.11(+0.81%)
Jun 20, 2019 14.05 14.42 13.99 14.18 1,231,070 +0.45(+3.28%)
Jun 19, 2019 13.48 13.80 13.35 13.73 1,310,643 +0.24(+1.81%)
Jun 18, 2019 13.21 13.50 13.21 13.48 819,803 +0.40(+3.03%)
Jun 17, 2019 12.87 13.13 12.87 13.09 505,539 +0.15(+1.18%)
Jun 14, 2019 12.91 13.00 12.82 12.93 1,682,167 -0.03(-0.24%)
Jun 13, 2019 12.88 13.00 12.86 12.96 663,391 +0.29(+2.29%)
Jun 12, 2019 12.90 13.02 12.65 12.67 817,155 -0.43(-3.32%)
Jun 11, 2019 13.36 13.37 13.11 13.11 669,248 -0.14(-1.04%)
Jun 10, 2019 13.36 13.52 13.23 13.25 791,073 -0.10(-0.74%)
Jun 07, 2019 12.97 13.43 12.87 13.35 850,650 +0.47(+3.68%)
Jun 06, 2019 12.81 12.99 12.77 12.87 439,496 +0.11(+0.90%)
Jun 05, 2019 13.09 13.09 12.70 12.76 658,740 -0.33(-2.51%)
Jun 04, 2019 12.90 13.09 12.66 13.09 1,061,491 +0.25(+1.96%)
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.