Ecopetrol S.A. ADR (NY: EC )

8.930 -0.250 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.58 21.61 21.34 21.44 618,200 +0.19(+0.89%)
Mar 28, 2019 21.20 21.44 21.00 21.25 1,090,415 -0.12(-0.56%)
Mar 27, 2019 22.05 22.14 21.20 21.37 1,272,304 -0.77(-3.48%)
Mar 26, 2019 22.06 22.44 22.01 22.14 607,170 +0.44(+2.03%)
Mar 25, 2019 21.68 21.82 21.37 21.70 789,503 -0.05(-0.23%)
Mar 22, 2019 22.70 22.70 21.75 21.75 1,115,400 -1.28(-5.56%)
Mar 21, 2019 22.85 23.24 22.76 23.03 631,294 +0.22(+0.96%)
Mar 20, 2019 22.28 22.88 22.18 22.81 905,439 +0.40(+1.78%)
Mar 19, 2019 22.37 22.67 22.28 22.41 1,096,894 +0.16(+0.72%)
Mar 18, 2019 21.39 22.29 21.39 22.25 981,413 +0.87(+4.07%)
Mar 15, 2019 20.95 21.50 20.95 21.38 1,096,000 +0.29(+1.38%)
Mar 14, 2019 21.23 21.49 21.00 21.09 718,068 -0.11(-0.52%)
Mar 13, 2019 20.70 21.24 20.62 21.20 865,759 +0.68(+3.31%)
Mar 12, 2019 20.37 20.64 20.32 20.52 692,780 +0.31(+1.53%)
Mar 11, 2019 19.98 20.28 19.86 20.21 702,028 +0.43(+2.17%)
Mar 08, 2019 19.73 19.85 19.45 19.78 853,300 -0.45(-2.22%)
Mar 07, 2019 20.52 20.65 20.20 20.23 680,317 -0.28(-1.37%)
Mar 06, 2019 20.68 21.01 20.43 20.51 1,167,262 -0.29(-1.39%)
Mar 05, 2019 20.90 20.95 20.69 20.80 804,182 +0.02(+0.10%)
Mar 04, 2019 20.63 20.79 20.44 20.78 775,001 +0.29(+1.42%)
Mar 01, 2019 20.34 20.59 20.17 20.49 751,900 +0.25(+1.24%)
Feb 28, 2019 21.09 21.12 20.17 20.24 1,291,373 -0.82(-3.89%)
Feb 27, 2019 21.11 21.38 20.87 21.06 1,462,220 +0.45(+2.18%)
Feb 26, 2019 20.24 20.95 20.24 20.61 1,547,846 +0.38(+1.88%)
Feb 25, 2019 19.67 20.25 19.67 20.23 945,766 +0.43(+2.17%)
Feb 22, 2019 19.74 19.94 19.68 19.80 1,006,100 +0.26(+1.33%)
Feb 21, 2019 19.71 19.77 19.48 19.54 916,533 -0.29(-1.46%)
Feb 20, 2019 19.50 19.87 19.46 19.83 786,857 +0.32(+1.64%)
Feb 19, 2019 19.31 19.64 19.31 19.51 773,252 +0.09(+0.46%)
Feb 15, 2019 19.00 19.44 18.91 19.42 702,400 +0.62(+3.30%)
Feb 14, 2019 18.75 18.96 18.65 18.80 797,831 -0.03(-0.16%)
Feb 13, 2019 18.90 19.00 18.74 18.83 831,272 +0.05(+0.27%)
Feb 12, 2019 18.42 18.82 18.38 18.78 895,919 +0.68(+3.76%)
Feb 11, 2019 18.17 18.24 18.01 18.10 494,932 -0.34(-1.84%)
Feb 08, 2019 18.35 18.45 18.21 18.44 609,600 +0.05(+0.27%)
Feb 07, 2019 18.65 18.72 18.37 18.39 769,530 -0.42(-2.23%)
Feb 06, 2019 18.80 18.91 18.57 18.81 625,189 -0.11(-0.58%)
Feb 05, 2019 18.80 19.16 18.79 18.92 622,030 +0.04(+0.21%)
Feb 04, 2019 18.71 18.88 18.53 18.88 736,435 +0.00(+0.00%)
Feb 01, 2019 18.93 18.95 18.59 18.88 1,010,300 +0.03(+0.16%)
Jan 31, 2019 18.52 19.14 18.52 18.85 908,017 +0.44(+2.39%)
Jan 30, 2019 18.18 18.51 17.94 18.41 1,056,816 +0.38(+2.11%)
Jan 29, 2019 17.99 18.22 17.95 18.03 705,895 +0.25(+1.41%)
Jan 28, 2019 17.59 17.85 17.39 17.78 1,159,041 -0.16(-0.89%)
Jan 25, 2019 18.05 18.18 17.93 17.94 826,700 +0.02(+0.11%)
Jan 24, 2019 17.76 18.15 17.76 17.92 653,762 +0.05(+0.28%)
Jan 23, 2019 18.31 18.38 17.84 17.87 1,351,747 -0.30(-1.65%)
Jan 22, 2019 18.41 18.41 18.03 18.17 1,038,354 -0.38(-2.05%)
Jan 18, 2019 18.83 18.83 18.45 18.55 567,500 -0.04(-0.22%)
Jan 17, 2019 18.45 18.65 18.28 18.59 1,042,855 -0.18(-0.96%)
Jan 16, 2019 18.49 18.90 18.49 18.77 666,437 +0.15(+0.81%)
Jan 15, 2019 18.40 18.83 18.38 18.62 777,789 +0.39(+2.14%)
Jan 14, 2019 18.00 18.50 18.00 18.23 723,901 -0.19(-1.03%)
Jan 11, 2019 18.53 18.55 18.28 18.42 749,500 -0.27(-1.44%)
Jan 10, 2019 18.48 18.70 18.21 18.69 819,831 -0.07(-0.37%)
Jan 09, 2019 18.60 18.90 18.48 18.76 1,423,217 +0.48(+2.63%)
Jan 08, 2019 18.03 18.30 17.76 18.28 759,999 +0.51(+2.87%)
Jan 07, 2019 17.48 17.89 17.36 17.77 586,499 +0.26(+1.48%)
Jan 04, 2019 16.88 17.57 16.84 17.51 1,240,000 +1.01(+6.12%)
Jan 03, 2019 16.56 16.88 16.33 16.50 1,099,215 +0.04(+0.24%)
Jan 02, 2019 15.60 16.58 15.51 16.46 1,087,384 +0.58(+3.65%)
Dec 31, 2018 16.20 16.35 15.80 15.88 560,400 -0.25(-1.55%)
Dec 28, 2018 16.68 16.78 16.08 16.13 647,100 -0.45(-2.71%)
Dec 27, 2018 16.27 16.58 16.01 16.58 693,982 -0.13(-0.78%)
Dec 26, 2018 15.31 16.72 15.25 16.71 813,193 +1.41(+9.22%)
Dec 24, 2018 16.00 16.08 15.29 15.30 404,700 -0.86(-5.32%)
Dec 21, 2018 16.39 16.58 16.06 16.16 1,039,200 -0.32(-1.94%)
Dec 20, 2018 17.08 17.27 16.39 16.48 1,350,259 -0.83(-4.79%)
Dec 19, 2018 17.68 18.02 17.29 17.31 1,162,862 -0.17(-0.97%)
Dec 18, 2018 17.96 17.96 17.48 17.48 1,561,149 -0.55(-3.05%)
Dec 17, 2018 18.29 18.35 17.86 18.03 960,519 -0.33(-1.80%)
Dec 14, 2018 18.47 18.55 18.17 18.36 597,900 -0.33(-1.77%)
Dec 13, 2018 18.91 19.31 18.58 18.69 1,096,379 -0.35(-1.84%)
Dec 12, 2018 19.15 19.56 18.93 19.04 1,021,242 +0.33(+1.76%)
Dec 11, 2018 19.38 19.46 18.59 18.71 1,129,663 -0.22(-1.16%)
Dec 10, 2018 19.34 19.42 18.77 18.93 857,668 -0.66(-3.37%)
Dec 07, 2018 19.88 20.30 19.53 19.59 978,900 +0.21(+1.08%)
Dec 06, 2018 19.20 19.71 18.94 19.38 2,091,455 -0.32(-1.62%)
Dec 04, 2018 20.37 20.55 19.59 19.70 1,606,900 -0.76(-3.71%)
Dec 03, 2018 19.89 20.52 19.84 20.46 1,199,277 +1.25(+6.51%)
Nov 30, 2018 19.05 19.43 18.81 19.21 762,000 +0.04(+0.21%)
Nov 29, 2018 19.04 19.39 18.98 19.17 5,466,828 +0.19(+1.00%)
Nov 28, 2018 19.09 19.09 18.46 18.98 1,190,113 -0.17(-0.89%)
Nov 27, 2018 18.84 19.31 18.75 19.15 1,036,600 +0.29(+1.54%)
Nov 26, 2018 19.01 19.18 18.78 18.86 1,046,911 +0.17(+0.91%)
Nov 23, 2018 18.83 18.86 18.48 18.69 716,800 -1.03(-5.22%)
Nov 21, 2018 19.72 19.72 19.72 0 +0.53(+2.76%)
Nov 20, 2018 19.75 19.77 19.05 19.19 1,894,281 -0.89(-4.43%)
Nov 19, 2018 20.29 20.48 19.97 20.08 1,284,842 -0.54(-2.62%)
Nov 16, 2018 20.75 21.04 20.56 20.62 784,400 -0.01(-0.05%)
Nov 15, 2018 20.31 20.67 20.26 20.63 912,340 +0.22(+1.08%)
Nov 14, 2018 20.64 20.89 20.15 20.41 1,031,879 +0.23(+1.14%)
Nov 13, 2018 21.11 21.27 20.09 20.18 2,151,345 -1.04(-4.90%)
Nov 12, 2018 22.17 22.31 21.17 21.22 1,385,207 -0.74(-3.37%)
Nov 09, 2018 21.25 22.09 21.05 21.96 1,511,700 +0.29(+1.34%)
Nov 08, 2018 22.39 22.48 21.66 21.67 872,666 -0.69(-3.09%)
Nov 07, 2018 22.28 22.48 21.72 22.36 1,139,768 +0.51(+2.33%)
Nov 06, 2018 22.33 22.37 21.50 21.85 1,515,363 -0.34(-1.53%)
Nov 05, 2018 21.86 22.23 21.78 22.19 903,923 +0.63(+2.92%)
Nov 02, 2018 21.98 22.40 21.27 21.56 1,617,600 -0.27(-1.24%)
Nov 01, 2018 23.32 23.61 21.59 21.83 2,427,207 -1.43(-6.15%)
Oct 31, 2018 23.72 23.86 23.18 23.26 757,572 -0.19(-0.81%)
Oct 30, 2018 23.03 23.59 22.75 23.45 1,477,651 +0.34(+1.47%)
Oct 29, 2018 23.72 23.94 22.89 23.11 1,471,192 -0.48(-2.03%)
Oct 26, 2018 23.12 23.84 22.89 23.59 914,000 +0.07(+0.30%)
Oct 25, 2018 23.64 23.69 22.94 23.52 1,481,285 +0.28(+1.20%)
Oct 24, 2018 25.00 25.15 23.23 23.24 3,027,464 -1.50(-6.06%)
Oct 23, 2018 25.11 25.52 24.46 24.74 3,527,074 -1.06(-4.11%)
Oct 22, 2018 25.91 25.91 25.44 25.80 2,460,857 +0.21(+0.82%)
Oct 19, 2018 25.56 25.96 25.44 25.59 677,800 +0.24(+0.95%)
Oct 18, 2018 25.50 25.85 25.25 25.35 1,214,302 -0.53(-2.05%)
Oct 17, 2018 25.61 26.06 25.36 25.88 1,247,848 +0.16(+0.62%)
Oct 16, 2018 24.79 25.77 24.79 25.72 1,624,169 +0.99(+4.00%)
Oct 15, 2018 25.67 25.86 24.70 24.73 882,889 -0.77(-3.02%)
Oct 12, 2018 25.55 25.94 25.29 25.50 1,197,800 +0.35(+1.39%)
Oct 11, 2018 25.31 25.83 25.07 25.15 2,276,732 -0.54(-2.10%)
Oct 10, 2018 26.73 26.81 25.59 25.69 1,522,038 -1.05(-3.93%)
Oct 09, 2018 26.34 26.89 26.24 26.74 790,567 +0.50(+1.91%)
Oct 08, 2018 26.34 26.60 25.94 26.24 754,905 -0.42(-1.58%)
Oct 05, 2018 26.81 27.02 26.39 26.66 914,600 -0.20(-0.74%)
Oct 04, 2018 27.50 27.51 26.81 26.86 956,930 -0.72(-2.61%)
Oct 03, 2018 27.28 27.68 27.02 27.58 690,194 +0.44(+1.62%)
Oct 02, 2018 27.65 27.96 26.95 27.14 797,217 -0.51(-1.84%)
Oct 01, 2018 27.16 27.85 27.16 27.65 1,064,469 +0.72(+2.67%)
Sep 28, 2018 26.46 27.15 26.46 26.93 1,305,800 +0.32(+1.20%)
Sep 27, 2018 26.41 26.77 26.41 26.61 649,116 +0.39(+1.49%)
Sep 26, 2018 26.14 26.61 25.80 26.22 898,884 -0.10(-0.38%)
Sep 25, 2018 26.21 26.73 26.14 26.32 1,017,062 +0.31(+1.19%)
Sep 24, 2018 25.12 26.19 25.11 26.01 1,676,077 +1.23(+4.96%)
Sep 21, 2018 25.11 25.42 24.70 24.78 1,639,500 -0.03(-0.12%)
Sep 20, 2018 25.43 25.52 24.66 24.81 1,278,522 -0.49(-1.94%)
Sep 19, 2018 26.00 26.14 25.11 25.30 1,224,408 -0.77(-2.95%)
Sep 18, 2018 26.09 26.67 26.01 26.07 1,239,440 +0.28(+1.09%)
Sep 17, 2018 25.15 25.98 25.02 25.79 1,068,078 +0.64(+2.54%)
Sep 14, 2018 24.97 25.51 24.90 25.15 799,300 +0.26(+1.04%)
Sep 13, 2018 25.27 25.60 24.41 24.89 1,744,755 -0.29(-1.15%)
Sep 12, 2018 22.77 25.28 22.77 25.18 4,156,064 +2.66(+11.81%)
Sep 11, 2018 22.00 22.53 21.95 22.52 1,164,011 +0.45(+2.04%)
Sep 10, 2018 22.42 22.56 22.04 22.07 874,184 -0.25(-1.12%)
Sep 07, 2018 21.91 22.48 21.82 22.32 1,108,600 +0.31(+1.41%)
Sep 06, 2018 22.06 22.31 21.84 22.01 756,630 -0.04(-0.18%)
Sep 05, 2018 22.21 22.22 21.82 22.05 978,769 -0.36(-1.61%)
Sep 04, 2018 22.75 22.75 22.20 22.41 1,464,022 -0.19(-0.84%)
Aug 31, 2018 22.60 22.60 22.60 0 -0.07(-0.31%)
Aug 30, 2018 22.51 22.72 22.37 22.67 648,415 +0.07(+0.31%)
Aug 29, 2018 22.40 22.69 22.25 22.60 717,892 +0.29(+1.30%)
Aug 28, 2018 22.52 22.63 22.23 22.31 650,817 -0.18(-0.80%)
Aug 27, 2018 22.28 22.52 22.19 22.49 525,751 +0.39(+1.76%)
Aug 24, 2018 21.89 22.38 21.89 22.10 857,500 +0.47(+2.17%)
Aug 23, 2018 21.63 21.71 21.46 21.63 554,792 -0.15(-0.69%)
Aug 22, 2018 21.32 21.80 21.32 21.78 649,697 +0.71(+3.37%)
Aug 21, 2018 20.97 21.28 20.82 21.07 1,087,652 +0.30(+1.44%)
Aug 20, 2018 20.56 20.91 20.55 20.77 514,491 +0.28(+1.37%)
Aug 17, 2018 20.36 20.53 20.26 20.49 695,400 +0.22(+1.09%)
Aug 16, 2018 19.75 20.37 19.75 20.27 887,881 +0.65(+3.31%)
Aug 15, 2018 20.72 20.72 19.55 19.62 1,820,618 -0.98(-4.76%)
Aug 14, 2018 20.45 20.76 20.45 20.60 774,653 +0.18(+0.88%)
Aug 13, 2018 20.84 20.95 20.34 20.42 1,007,617 -0.48(-2.30%)
Aug 10, 2018 20.54 21.00 20.36 20.90 710,200 +0.22(+1.06%)
Aug 09, 2018 21.02 21.23 20.44 20.68 1,662,226 -0.38(-1.80%)
Aug 08, 2018 21.61 21.69 21.02 21.06 1,225,643 -0.82(-3.75%)
Aug 07, 2018 21.89 22.01 21.80 21.88 621,609 +0.28(+1.30%)
Aug 06, 2018 21.35 21.65 21.29 21.60 807,898 +0.28(+1.31%)
Aug 03, 2018 21.66 21.91 21.18 21.32 1,179,700 -0.36(-1.66%)
Aug 02, 2018 21.35 21.72 21.27 21.68 865,155 +0.11(+0.51%)
Aug 01, 2018 21.35 21.57 21.01 21.57 759,995 +0.20(+0.94%)
Jul 31, 2018 21.51 21.67 21.04 21.37 773,810 -0.05(-0.23%)
Jul 30, 2018 20.88 21.58 20.88 21.42 1,144,455 +0.74(+3.58%)
Jul 27, 2018 20.79 21.09 20.62 20.68 663,800 -0.17(-0.82%)
Jul 26, 2018 20.79 20.87 20.64 20.85 554,517 -0.03(-0.14%)
Jul 25, 2018 20.66 20.88 20.50 20.88 737,998 +0.40(+1.95%)
Jul 24, 2018 20.59 20.76 20.48 20.48 529,654 +0.05(+0.24%)
Jul 23, 2018 20.98 20.98 20.39 20.43 542,375 -0.43(-2.06%)
Jul 20, 2018 20.69 21.06 20.61 20.86 677,677 +0.37(+1.81%)
Jul 19, 2018 20.60 20.79 20.42 20.49 709,855 -0.29(-1.40%)
Jul 18, 2018 20.49 20.80 20.22 20.78 1,006,829 +0.14(+0.68%)
Jul 17, 2018 20.31 20.77 20.20 20.64 598,417 +0.15(+0.73%)
Jul 16, 2018 20.43 20.54 20.06 20.49 1,735,807 -0.23(-1.11%)
Jul 13, 2018 20.53 20.85 20.45 20.72 670,462 +0.16(+0.78%)
Jul 12, 2018 20.53 20.63 20.31 20.56 609,651 +0.14(+0.69%)
Jul 11, 2018 20.69 21.04 20.29 20.42 1,242,604 -0.62(-2.95%)
Jul 10, 2018 20.95 21.21 20.93 21.04 633,460 +0.17(+0.81%)
Jul 09, 2018 20.70 20.91 20.53 20.87 1,027,580 +0.38(+1.85%)
Jul 06, 2018 19.99 20.52 19.94 20.49 1,438,500 +0.45(+2.25%)
Jul 05, 2018 20.50 20.58 20.00 20.04 1,154,241 -0.24(-1.18%)
Jul 03, 2018 20.28 20.28 20.28 0 +0.20(+1.00%)
Jul 02, 2018 20.37 20.37 19.79 20.08 1,010,038 -0.47(-2.29%)
Jun 29, 2018 20.70 20.55 1,006,802 +0.26(+1.28%)
Jun 28, 2018 20.20 20.48 20.03 20.29 940,700 +0.20(+1.00%)
Jun 27, 2018 19.88 20.30 19.88 20.09 1,227,945 +0.34(+1.72%)
Jun 26, 2018 19.49 19.84 19.10 19.75 1,099,106 +0.30(+1.54%)
Jun 25, 2018 19.62 19.68 19.44 19.45 688,350 -0.35(-1.77%)
Jun 22, 2018 20.00 20.23 19.73 19.80 1,259,779 +0.45(+2.33%)
Jun 21, 2018 19.66 19.66 18.68 19.35 2,008,188 -0.40(-2.03%)
Jun 20, 2018 20.10 20.44 19.72 19.75 3,436,717 -0.17(-0.85%)
Jun 19, 2018 20.22 20.49 19.90 19.92 2,144,885 -0.63(-3.07%)
Jun 18, 2018 20.46 21.00 20.45 20.55 1,076,690 +0.07(+0.34%)
Jun 15, 2018 20.98 20.37 20.48 1,513,696 -0.50(-2.38%)
Jun 14, 2018 21.16 21.28 20.90 20.98 1,124,398 -0.01(-0.05%)
Jun 13, 2018 21.00 21.13 20.66 20.99 842,577 -0.06(-0.29%)
Jun 12, 2018 21.29 21.32 20.96 21.05 844,687 -0.23(-1.08%)
Jun 11, 2018 21.39 21.49 21.13 21.28 673,152 -0.11(-0.51%)
Jun 08, 2018 21.71 21.73 21.22 21.39 986,341 -0.15(-0.70%)
Jun 07, 2018 21.47 21.77 21.22 21.54 901,379 +0.30(+1.41%)
Jun 06, 2018 21.19 21.24 1,590,674 -0.34(-1.58%)
Jun 05, 2018 21.40 21.81 21.20 21.58 720,502 -0.01(-0.05%)
Jun 04, 2018 21.84 22.41 21.37 21.59 1,671,959 -0.11(-0.51%)
Jun 01, 2018 21.58 21.90 21.44 21.70 1,724,586 +0.21(+0.98%)
May 31, 2018 21.58 21.83 21.39 21.49 2,025,296 -0.29(-1.33%)
May 30, 2018 21.21 21.84 20.94 21.78 2,084,000 +0.78(+3.71%)
May 29, 2018 20.75 21.39 20.45 21.00 3,270,090 +0.56(+2.74%)
May 25, 2018 20.44 20.44 20.44 0 -1.11(-5.15%)
May 24, 2018 21.08 21.62 20.57 21.55 1,541,594 +0.40(+1.89%)
May 23, 2018 21.51 21.77 21.14 21.15 1,277,120 -0.61(-2.80%)
May 22, 2018 21.81 22.11 21.70 21.76 1,075,548 -0.03(-0.14%)
May 21, 2018 21.74 22.11 21.43 21.79 880,866 +0.18(+0.83%)
May 18, 2018 21.77 21.95 21.53 21.61 1,143,651 -0.23(-1.05%)
May 17, 2018 22.40 22.65 21.83 21.84 1,636,711 -0.50(-2.24%)
May 16, 2018 22.99 23.24 22.21 22.34 1,377,913 -0.69(-3.00%)
May 15, 2018 22.90 23.12 22.41 23.03 1,901,817 -0.13(-0.56%)
May 14, 2018 22.28 23.34 22.28 23.16 1,306,629 +1.18(+5.37%)
May 11, 2018 22.30 22.42 21.96 21.98 817,202 -0.23(-1.04%)
May 10, 2018 22.25 22.52 21.89 22.21 1,206,483 +0.05(+0.23%)
May 09, 2018 21.95 22.30 21.78 22.16 1,260,768 +0.60(+2.78%)
May 08, 2018 21.47 21.66 20.56 21.56 2,071,376 +0.14(+0.65%)
May 07, 2018 22.21 22.34 21.40 21.42 1,249,160 -0.67(-3.03%)
May 04, 2018 21.90 22.38 21.75 22.09 1,410,724 +0.37(+1.70%)
May 03, 2018 21.80 22.00 21.52 21.72 803,004 -0.17(-0.78%)
May 02, 2018 21.63 22.18 21.63 21.89 637,654 +0.18(+0.83%)
May 01, 2018 22.00 22.13 21.29 21.71 695,994 -0.37(-1.68%)
Apr 30, 2018 21.85 22.23 21.58 22.08 942,989 +0.21(+0.96%)
Apr 27, 2018 21.74 21.91 21.52 21.87 723,357 +0.18(+0.83%)
Apr 26, 2018 21.98 22.13 21.51 21.69 1,207,681 -0.07(-0.32%)
Apr 25, 2018 21.82 21.96 20.87 21.76 1,934,597 -0.22(-1.00%)
Apr 24, 2018 22.01 22.66 21.69 21.98 1,901,034 +0.09(+0.41%)
Apr 23, 2018 21.83 21.90 21.36 21.89 1,192,188 -0.05(-0.23%)
Apr 20, 2018 22.08 22.19 21.73 21.94 1,511,852 -0.30(-1.35%)
Apr 19, 2018 21.98 22.28 21.67 22.24 2,077,503 +0.52(+2.39%)
Apr 18, 2018 21.51 22.39 21.40 21.72 2,637,295 +0.63(+2.99%)
Apr 17, 2018 20.35 21.33 20.29 21.09 2,176,065 +0.14(+0.67%)
Apr 16, 2018 21.51 21.58 20.82 20.95 2,254,989 -0.64(-2.96%)
Apr 13, 2018 21.89 22.07 21.36 21.59 1,742,131 -0.26(-1.19%)
Apr 12, 2018 22.00 22.48 21.23 21.85 2,118,419 -0.13(-0.59%)
Apr 11, 2018 20.27 22.05 20.27 21.98 2,839,291 +1.77(+8.76%)
Apr 10, 2018 20.26 20.40 20.02 20.21 1,311,731 +0.43(+2.17%)
Apr 09, 2018 19.52 20.10 19.52 19.78 1,288,853 +0.42(+2.17%)
Apr 06, 2018 19.59 19.75 19.20 19.36 1,268,858 -0.32(-1.63%)
Apr 05, 2018 19.91 20.02 19.66 19.68 1,723,812 -0.08(-0.40%)
Apr 04, 2018 19.21 19.87 19.09 19.76 1,156,605 +0.01(+0.05%)
Apr 03, 2018 19.55 19.82 19.38 19.75 1,052,388 +0.45(+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.