Ecopetrol S.A. ADR (NY: EC )

9.090 -0.190 (-2.05%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 6.616 6.708 6.598 6.708 738,428 +0.01(+0.21%)
Sep 29, 2017 6.708 6.729 6.665 6.694 1,307,702 -0.02(-0.32%)
Sep 28, 2017 6.743 6.806 6.701 6.715 1,144,492 -0.01(-0.10%)
Sep 27, 2017 6.750 6.764 6.679 6.722 1,086,427 -0.04(-0.63%)
Sep 26, 2017 6.708 6.785 6.708 6.764 1,725,132 +0.04(+0.52%)
Sep 25, 2017 6.778 6.778 6.686 6.729 1,067,542 -0.01(-0.10%)
Sep 22, 2017 6.672 6.757 6.672 6.736 579,199 +0.05(+0.74%)
Sep 21, 2017 6.665 6.704 6.658 6.686 805,026 -0.01(-0.21%)
Sep 20, 2017 6.694 6.736 6.665 6.701 486,084 +0.04(+0.53%)
Sep 19, 2017 6.644 6.701 6.609 6.665 766,739 +0.02(+0.32%)
Sep 18, 2017 6.651 6.715 6.602 6.644 957,576 -0.02(-0.32%)
Sep 15, 2017 6.602 6.686 6.602 6.665 859,355 +0.04(+0.53%)
Sep 14, 2017 6.623 6.672 6.616 6.630 1,668,248 +0.04(+0.53%)
Sep 13, 2017 6.560 6.616 6.535 6.595 863,335 +0.08(+1.19%)
Sep 12, 2017 6.510 6.552 6.496 6.517 655,514 +0.01(+0.11%)
Sep 11, 2017 6.581 6.581 6.496 6.510 2,020,468 -0.04(-0.65%)
Sep 08, 2017 6.644 6.665 6.531 6.552 1,275,752 -0.11(-1.59%)
Sep 07, 2017 6.644 6.672 6.634 6.658 557,870 +0.01(+0.11%)
Sep 06, 2017 6.609 6.672 6.602 6.651 935,015 +0.07(+1.07%)
Sep 05, 2017 6.609 6.651 6.545 6.581 938,698 +0.04(+0.54%)
Sep 01, 2017 6.496 6.567 6.454 6.545 860,244 +0.05(+0.76%)
Aug 31, 2017 6.468 6.510 6.433 6.496 1,593,784 +0.08(+1.32%)
Aug 30, 2017 6.433 6.475 6.411 6.411 922,947 -0.06(-0.87%)
Aug 29, 2017 6.362 6.482 6.362 6.468 1,060,370 +0.06(+0.88%)
Aug 28, 2017 6.496 6.531 6.404 6.411 1,216,317 -0.11(-1.62%)
Aug 25, 2017 6.496 6.595 6.454 6.517 3,008,205 +0.03(+0.43%)
Aug 24, 2017 6.468 6.517 6.443 6.489 614,961 +0.00(+0.00%)
Aug 23, 2017 6.447 6.517 6.418 6.489 701,752 +0.02(+0.33%)
Aug 22, 2017 6.418 6.475 6.411 6.468 645,671 +0.10(+1.55%)
Aug 21, 2017 6.454 6.510 6.348 6.369 465,213 -0.11(-1.74%)
Aug 18, 2017 6.433 6.496 6.383 6.482 643,138 +0.07(+1.10%)
Aug 17, 2017 6.404 6.503 6.397 6.411 675,738 +0.01(+0.11%)
Aug 16, 2017 6.426 6.517 6.404 6.404 1,527,968 -0.04(-0.66%)
Aug 15, 2017 6.418 6.455 6.359 6.447 701,786 -0.01(-0.11%)
Aug 14, 2017 6.461 6.496 6.440 6.454 1,040,743 +0.01(+0.11%)
Aug 11, 2017 6.383 6.510 6.348 6.447 1,160,700 +0.01(+0.22%)
Aug 10, 2017 6.581 6.609 6.436 6.433 1,830,864 -0.12(-1.83%)
Aug 09, 2017 6.489 6.552 6.440 6.552 1,151,863 +0.13(+2.09%)
Aug 08, 2017 6.426 6.503 6.397 6.418 983,435 -0.04(-0.55%)
Aug 07, 2017 6.510 6.517 6.411 6.454 490,248 -0.08(-1.29%)
Aug 04, 2017 6.588 6.602 6.524 6.538 846,725 -0.06(-0.86%)
Aug 03, 2017 6.588 6.655 6.560 6.595 1,292,018 +0.05(+0.75%)
Aug 02, 2017 6.475 6.574 6.468 6.545 847,814 +0.06(+0.87%)
Aug 01, 2017 6.552 6.584 6.485 6.489 1,047,190 -0.10(-1.50%)
Jul 31, 2017 6.574 6.616 6.516 6.588 875,943 -0.01(-0.11%)
Jul 28, 2017 6.545 6.644 6.545 6.595 674,089 +0.05(+0.75%)
Jul 27, 2017 6.482 6.595 6.482 6.545 1,014,619 +0.06(+0.98%)
Jul 26, 2017 6.545 6.567 6.482 6.482 1,322,152 -0.04(-0.65%)
Jul 25, 2017 6.482 6.538 6.464 6.524 1,414,696 +0.13(+2.10%)
Jul 24, 2017 6.447 6.454 6.362 6.390 816,657 -0.01(-0.22%)
Jul 21, 2017 6.574 6.602 6.401 6.404 1,142,804 -0.20(-3.10%)
Jul 20, 2017 6.588 6.669 6.588 6.609 831,287 +0.04(+0.64%)
Jul 19, 2017 6.503 6.595 6.489 6.567 1,316,527 +0.08(+1.20%)
Jul 18, 2017 6.496 6.524 6.461 6.489 706,077 +0.06(+0.88%)
Jul 17, 2017 6.552 6.552 6.433 6.433 590,457 -0.11(-1.62%)
Jul 14, 2017 6.496 6.567 6.461 6.538 1,190,006 +0.08(+1.31%)
Jul 13, 2017 6.440 6.524 6.440 6.454 1,922,789 +0.01(+0.22%)
Jul 12, 2017 6.433 6.489 6.390 6.440 2,105,021 +0.13(+2.01%)
Jul 11, 2017 6.256 6.348 6.200 6.313 1,305,026 +0.07(+1.13%)
Jul 10, 2017 6.200 6.284 6.186 6.242 948,317 +0.05(+0.80%)
Jul 07, 2017 6.256 6.277 6.122 6.193 908,232 -0.08(-1.35%)
Jul 06, 2017 6.292 6.380 6.253 6.277 922,656 +0.04(+0.68%)
Jul 05, 2017 6.510 6.510 6.235 6.235 1,302,410 -0.35(-5.25%)
Jul 03, 2017 6.411 6.616 6.383 6.581 853,191 +0.17(+2.64%)
Jun 30, 2017 6.383 6.440 6.309 6.411 1,090,368 +0.12(+1.91%)
Jun 29, 2017 6.228 6.355 6.228 6.292 1,397,933 +0.03(+0.45%)
Jun 28, 2017 6.242 6.313 6.235 6.263 1,414,384 +0.02(+0.34%)
Jun 27, 2017 6.284 6.341 6.235 6.242 858,228 -0.01(-0.11%)
Jun 26, 2017 6.277 6.334 6.228 6.249 322,577 +0.00(+0.00%)
Jun 23, 2017 6.200 6.341 6.200 6.249 736,321 +0.01(+0.11%)
Jun 22, 2017 6.200 6.299 6.172 6.242 967,882 +0.11(+1.72%)
Jun 21, 2017 6.150 6.225 6.069 6.136 2,420,541 -0.01(-0.23%)
Jun 20, 2017 6.270 6.285 6.108 6.150 1,892,393 -0.22(-3.43%)
Jun 19, 2017 6.447 6.489 6.344 6.369 613,919 -0.07(-1.10%)
Jun 16, 2017 6.503 6.510 6.418 6.440 969,517 -0.01(-0.11%)
Jun 15, 2017 6.355 6.454 6.348 6.447 1,099,113 +0.03(+0.44%)
Jun 14, 2017 6.581 6.581 6.418 6.418 1,960,040 -0.17(-2.57%)
Jun 13, 2017 6.531 6.609 6.489 6.588 986,768 +0.06(+0.86%)
Jun 12, 2017 6.665 6.715 6.514 6.531 1,244,736 -0.07(-1.07%)
Jun 09, 2017 6.496 6.658 6.475 6.602 1,821,897 +0.11(+1.63%)
Jun 08, 2017 6.567 6.610 6.475 6.496 3,098,956 -0.15(-2.23%)
Jun 07, 2017 6.764 6.828 6.616 6.644 2,099,009 -0.18(-2.59%)
Jun 06, 2017 6.715 6.821 6.694 6.821 1,632,257 +0.11(+1.68%)
Jun 05, 2017 6.510 6.708 6.482 6.708 2,288,927 +0.25(+3.93%)
Jun 02, 2017 6.489 6.503 6.418 6.454 2,051,769 -0.04(-0.65%)
Jun 01, 2017 6.482 6.595 6.436 6.496 1,505,566 +0.06(+0.88%)
May 31, 2017 6.468 6.517 6.277 6.440 3,604,927 -0.16(-2.46%)
May 30, 2017 6.694 6.701 6.595 6.602 870,299 -0.16(-2.40%)
May 26, 2017 6.736 6.771 6.672 6.764 1,039,351 +0.06(+0.95%)
May 25, 2017 6.821 6.898 6.683 6.701 1,391,536 -0.14(-2.06%)
May 24, 2017 6.863 6.926 6.828 6.842 888,439 -0.05(-0.72%)
May 23, 2017 6.962 6.962 6.863 6.891 840,897 -0.04(-0.51%)
May 22, 2017 7.004 7.025 6.870 6.926 1,341,701 -0.08(-1.21%)
May 19, 2017 6.856 7.032 6.856 7.011 1,092,166 +0.23(+3.33%)
May 18, 2017 6.722 6.849 6.598 6.785 2,313,374 -0.09(-1.33%)
May 17, 2017 7.110 7.117 6.877 6.877 2,251,381 -0.25(-3.56%)
May 16, 2017 7.251 7.307 7.089 7.131 1,850,242 -0.09(-1.27%)
May 15, 2017 7.074 7.293 7.053 7.223 2,841,544 +0.24(+3.43%)
May 12, 2017 6.722 7.018 6.694 6.983 3,685,206 +0.42(+6.45%)
May 11, 2017 6.630 6.649 6.560 6.560 3,150,956 -0.06(-0.96%)
May 10, 2017 6.609 6.665 6.567 6.623 1,553,412 +0.09(+1.40%)
May 09, 2017 6.595 6.595 6.507 6.531 1,246,935 -0.04(-0.64%)
May 08, 2017 6.574 6.602 6.510 6.574 2,983,523 +0.04(+0.54%)
May 05, 2017 6.334 6.545 6.313 6.538 1,898,066 +0.21(+3.34%)
May 04, 2017 6.426 6.426 6.306 6.327 1,567,733 -0.17(-2.61%)
May 03, 2017 6.404 6.517 6.362 6.496 1,500,161 +0.13(+1.99%)
May 02, 2017 6.411 6.468 6.369 6.369 2,980,081 -0.04(-0.55%)
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.