Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.939 6.002 5.877 5.967 1,214,896 +0.09(+1.53%)
Sep 29, 2015 5.766 5.891 5.717 5.877 977,535 +0.13(+2.29%)
Sep 28, 2015 6.043 6.043 5.738 5.745 1,021,738 -0.37(-6.12%)
Sep 25, 2015 6.217 6.265 6.082 6.120 1,052,212 +0.01(+0.11%)
Sep 24, 2015 6.029 6.161 5.898 6.113 978,726 +0.05(+0.80%)
Sep 23, 2015 6.404 6.439 6.050 6.064 1,302,824 -0.28(-4.38%)
Sep 22, 2015 6.439 6.494 6.269 6.342 1,232,981 -0.22(-3.38%)
Sep 21, 2015 6.633 6.688 6.515 6.564 1,231,764 +0.05(+0.75%)
Sep 18, 2015 6.529 6.605 6.411 6.515 1,710,394 -0.18(-2.69%)
Sep 17, 2015 6.668 6.827 6.557 6.695 1,979,721 +0.01(+0.10%)
Sep 16, 2015 6.494 6.702 6.411 6.688 1,925,089 +0.30(+4.67%)
Sep 15, 2015 6.411 6.557 6.328 6.390 1,302,452 -0.04(-0.65%)
Sep 14, 2015 6.418 6.494 6.342 6.432 1,124,484 +0.00(+0.00%)
Sep 11, 2015 6.439 6.557 6.390 6.432 1,392,372 -0.12(-1.90%)
Sep 10, 2015 6.425 6.557 6.189 6.557 1,753,481 +0.15(+2.27%)
Sep 09, 2015 6.577 6.702 6.349 6.411 1,022,886 -0.16(-2.43%)
Sep 08, 2015 6.709 6.848 6.446 6.571 956,975 -0.12(-1.76%)
Sep 04, 2015 6.640 6.688 6.688 6.688 975,604 -0.09(-1.33%)
Sep 03, 2015 6.702 6.980 6.668 6.779 952,878 +0.10(+1.45%)
Sep 02, 2015 6.855 6.952 6.480 6.682 1,963,296 -0.08(-1.13%)
Sep 01, 2015 7.070 7.126 6.692 6.758 1,564,826 -0.51(-7.06%)
Aug 31, 2015 6.924 7.292 6.695 7.271 1,758,722 +0.28(+3.97%)
Aug 28, 2015 6.626 7.230 6.577 6.994 1,879,229 +0.34(+5.11%)
Aug 27, 2015 6.272 6.654 6.244 6.654 1,836,914 +0.52(+8.48%)
Aug 26, 2015 6.224 6.272 6.050 6.133 1,096,120 +0.03(+0.45%)
Aug 25, 2015 6.418 6.446 6.106 6.106 988,081 -0.05(-0.79%)
Aug 24, 2015 6.231 6.425 6.002 6.154 2,655,971 -0.37(-5.64%)
Aug 21, 2015 6.661 6.744 6.519 6.522 2,104,813 -0.12(-1.88%)
Aug 20, 2015 6.661 6.709 6.560 6.647 1,435,299 -0.01(-0.21%)
Aug 19, 2015 6.938 6.945 6.626 6.661 801,406 -0.28(-4.10%)
Aug 18, 2015 6.945 7.015 6.890 6.945 1,068,343 -0.03(-0.40%)
Aug 17, 2015 7.028 7.077 6.938 6.973 648,500 -0.08(-1.18%)
Aug 14, 2015 7.133 7.202 7.035 7.056 634,716 -0.07(-0.97%)
Aug 13, 2015 7.202 7.250 7.063 7.126 1,529,164 -0.12(-1.72%)
Aug 12, 2015 7.112 7.271 7.091 7.250 1,609,280 +0.14(+1.95%)
Aug 11, 2015 7.250 7.250 7.015 7.112 1,214,029 -0.27(-3.67%)
Aug 10, 2015 7.077 7.403 7.063 7.382 1,311,107 +0.31(+4.31%)
Aug 07, 2015 7.382 7.584 7.049 7.077 896,921 -0.33(-4.40%)
Aug 06, 2015 7.042 7.431 7.035 7.403 1,301,292 +0.22(+2.99%)
Aug 05, 2015 7.521 7.653 7.188 7.188 1,037,098 -0.28(-3.81%)
Aug 04, 2015 7.445 7.646 7.398 7.473 767,962 +0.08(+1.03%)
Aug 03, 2015 7.750 7.750 7.368 7.396 1,035,286 -0.44(-5.58%)
Jul 31, 2015 7.937 8.028 7.747 7.833 1,972,945 -0.08(-1.05%)
Jul 30, 2015 8.014 8.104 7.722 7.917 1,397,985 -0.09(-1.13%)
Jul 29, 2015 7.695 8.014 7.670 8.007 3,349,195 +0.31(+4.06%)
Jul 28, 2015 7.611 7.729 7.549 7.695 2,056,511 +0.16(+2.12%)
Jul 27, 2015 7.632 7.729 7.535 7.535 1,091,342 -0.20(-2.60%)
Jul 24, 2015 7.937 7.993 7.646 7.736 876,160 -0.26(-3.21%)
Jul 23, 2015 7.923 8.041 7.861 7.993 860,659 +0.05(+0.61%)
Jul 22, 2015 8.062 8.062 7.882 7.944 594,611 -0.19(-2.39%)
Jul 21, 2015 8.076 8.274 8.064 8.139 876,987 +0.12(+1.47%)
Jul 20, 2015 8.146 8.354 8.007 8.021 782,813 -0.16(-1.95%)
Jul 17, 2015 8.326 8.326 8.104 8.180 964,491 -0.12(-1.50%)
Jul 16, 2015 8.416 8.430 8.194 8.305 799,218 -0.04(-0.50%)
Jul 15, 2015 8.513 8.527 8.277 8.347 1,431,986 -0.22(-2.51%)
Jul 14, 2015 8.423 8.576 8.402 8.562 1,811,979 +0.09(+1.06%)
Jul 13, 2015 8.388 8.506 8.326 8.472 1,061,507 +0.03(+0.33%)
Jul 10, 2015 8.617 8.680 8.409 8.444 694,045 -0.12(-1.38%)
Jul 09, 2015 8.492 8.631 8.423 8.562 1,610,623 +0.24(+2.83%)
Jul 08, 2015 8.444 8.444 8.208 8.326 1,284,413 -0.20(-2.36%)
Jul 07, 2015 8.416 8.527 8.035 8.527 1,294,044 +0.06(+0.66%)
Jul 06, 2015 8.687 8.714 8.312 8.472 1,615,783 -0.35(-4.01%)
Jul 02, 2015 8.756 8.825 8.825 8.825 1,021,292 +0.12(+1.35%)
Jul 01, 2015 9.159 9.228 8.631 8.708 1,787,448 -0.49(-5.35%)
Jun 30, 2015 9.186 9.214 9.068 9.200 1,138,398 +0.13(+1.45%)
Jun 29, 2015 9.047 9.259 9.027 9.068 635,094 -0.13(-1.43%)
Jun 26, 2015 9.207 9.207 9.020 9.200 958,437 -0.02(-0.23%)
Jun 25, 2015 9.325 9.401 9.221 9.221 553,662 -0.12(-1.34%)
Jun 24, 2015 9.325 9.533 9.228 9.346 778,284 -0.01(-0.15%)
Jun 23, 2015 9.131 9.387 9.041 9.360 791,104 +0.22(+2.35%)
Jun 22, 2015 8.930 9.193 8.916 9.145 1,058,013 +0.23(+2.57%)
Jun 19, 2015 9.082 9.164 8.902 8.916 974,324 -0.20(-2.21%)
Jun 18, 2015 9.075 9.270 9.061 9.117 1,392,423 +0.06(+0.69%)
Jun 17, 2015 9.152 9.165 8.846 9.054 1,613,514 +0.12(+1.32%)
Jun 16, 2015 9.007 9.193 8.783 8.937 2,059,679 -0.36(-3.87%)
Jun 15, 2015 9.033 9.450 9.027 9.296 865,185 +0.17(+1.90%)
Jun 12, 2015 9.206 9.213 9.078 9.123 959,043 -0.12(-1.32%)
Jun 11, 2015 9.412 9.412 9.072 9.245 2,326,974 -0.12(-1.23%)
Jun 10, 2015 9.328 9.540 9.283 9.360 1,201,329 +0.13(+1.46%)
Jun 09, 2015 9.104 9.325 9.097 9.226 1,044,276 +0.19(+2.13%)
Jun 08, 2015 8.905 9.112 8.905 9.033 639,906 +0.14(+1.59%)
Jun 05, 2015 8.847 9.020 8.770 8.892 1,069,203 +0.01(+0.07%)
Jun 04, 2015 8.988 9.084 8.847 8.885 1,066,645 -0.17(-1.91%)
Jun 03, 2015 9.193 9.251 9.020 9.059 900,542 -0.09(-0.98%)
Jun 02, 2015 9.091 9.232 9.091 9.149 858,165 +0.10(+1.06%)
Jun 01, 2015 9.348 9.348 8.975 9.052 1,153,020 -0.26(-2.76%)
May 29, 2015 9.219 9.463 9.187 9.309 2,141,017 +0.04(+0.42%)
May 28, 2015 9.161 9.296 9.052 9.271 903,518 +0.11(+1.19%)
May 27, 2015 9.521 9.547 9.129 9.161 4,342,833 -0.42(-4.42%)
May 26, 2015 9.855 9.874 9.508 9.585 1,881,609 -0.40(-4.05%)
May 22, 2015 9.906 9.990 9.990 9.990 1,072,113 -0.01(-0.13%)
May 21, 2015 9.797 10.00 9.784 10.00 1,103,142 +0.24(+2.43%)
May 20, 2015 9.675 9.833 9.502 9.765 710,351 +0.11(+1.13%)
May 19, 2015 10.05 10.07 9.649 9.656 1,029,769 -0.53(-5.23%)
May 18, 2015 10.41 10.47 10.10 10.19 798,116 -0.28(-2.70%)
May 15, 2015 10.50 10.57 10.34 10.47 1,082,028 -0.13(-1.21%)
May 14, 2015 10.53 10.73 10.32 10.60 2,229,721 +0.13(+1.29%)
May 13, 2015 10.39 10.99 10.39 10.46 1,548,187 +0.22(+2.13%)
May 12, 2015 10.23 10.37 10.04 10.25 854,338 +0.04(+0.38%)
May 11, 2015 10.67 10.67 10.21 10.21 876,800 -0.40(-3.75%)
May 08, 2015 10.91 10.93 10.50 10.61 1,048,940 -0.24(-2.25%)
May 07, 2015 11.10 11.18 10.77 10.85 1,243,104 -0.37(-3.32%)
May 06, 2015 11.26 11.50 11.19 11.22 1,859,992 +0.12(+1.04%)
May 05, 2015 11.04 11.31 11.04 11.11 1,519,327 +0.21(+1.89%)
May 04, 2015 10.79 10.94 10.73 10.90 1,018,563 +0.11(+1.01%)
May 01, 2015 11.01 11.07 10.68 10.79 507,449 -0.20(-1.81%)
Apr 30, 2015 11.09 11.10 10.89 10.99 1,141,911 -0.08(-0.70%)
Apr 29, 2015 10.92 11.16 10.84 11.07 785,874 +0.10(+0.88%)
Apr 28, 2015 11.11 11.22 10.86 10.97 856,308 -0.11(-0.99%)
Apr 27, 2015 10.82 11.15 10.79 11.08 1,530,170 +0.30(+2.80%)
Apr 24, 2015 10.59 10.81 10.56 10.78 801,489 +0.17(+1.57%)
Apr 23, 2015 10.42 10.64 10.42 10.61 804,130 +0.25(+2.42%)
Apr 22, 2015 10.36 10.46 10.22 10.36 689,979 +0.05(+0.50%)
Apr 21, 2015 10.48 10.60 10.25 10.31 848,333 -0.13(-1.29%)
Apr 20, 2015 10.60 10.76 10.42 10.45 779,746 -0.15(-1.45%)
Apr 17, 2015 10.64 10.75 10.56 10.60 909,598 -0.16(-1.49%)
Apr 16, 2015 10.65 10.89 10.57 10.76 1,231,247 +0.12(+1.09%)
Apr 15, 2015 10.40 10.77 10.34 10.64 2,276,356 +0.33(+3.17%)
Apr 14, 2015 10.34 10.39 10.21 10.32 1,379,971 +0.10(+0.94%)
Apr 13, 2015 10.40 10.40 10.18 10.22 891,330 -0.10(-0.93%)
Apr 10, 2015 10.45 10.53 10.29 10.32 950,566 -0.11(-1.05%)
Apr 09, 2015 10.50 10.60 10.30 10.43 2,115,083 +0.06(+0.56%)
Apr 08, 2015 10.67 10.79 10.32 10.37 1,577,319 -0.23(-2.18%)
Apr 07, 2015 10.50 10.63 10.28 10.60 2,010,807 +0.11(+1.04%)
Apr 06, 2015 10.02 10.60 10.02 10.49 1,908,786 +0.53(+5.28%)
Apr 02, 2015 9.983 9.964 9.964 9.964 988,780 -0.02(-0.19%)
Apr 01, 2015 9.778 10.04 9.765 9.983 2,311,099 +0.21(+2.17%)
Mar 31, 2015 9.797 9.878 9.726 9.771 1,077,645 -0.13(-1.30%)
Mar 30, 2015 9.945 10.00 9.714 9.900 731,536 +0.01(+0.13%)
Mar 27, 2015 9.983 10.13 9.826 9.887 2,251,735 -0.12(-1.16%)
Mar 26, 2015 10.09 10.23 9.848 10.00 2,582,230 +0.06(+0.58%)
Mar 25, 2015 10.01 10.09 9.861 9.945 1,257,272 +0.06(+0.58%)
Mar 24, 2015 9.977 10.14 9.848 9.887 2,035,815 -0.10(-0.96%)
Mar 23, 2015 9.823 10.15 9.739 9.983 2,392,380 +0.28(+2.84%)
Mar 20, 2015 9.521 9.704 9.335 9.707 2,315,371 +0.45(+4.85%)
Mar 19, 2015 9.367 9.547 9.113 9.258 2,527,241 -0.30(-3.09%)
Mar 18, 2015 9.091 9.598 9.033 9.553 1,297,521 +0.30(+3.19%)
Mar 17, 2015 8.969 9.348 8.654 9.258 2,245,613 +0.20(+2.20%)
Mar 16, 2015 8.975 9.123 8.603 9.059 2,231,260 +0.00(+0.00%)
Mar 13, 2015 9.168 9.168 8.802 9.059 1,429,019 -0.13(-1.47%)
Mar 12, 2015 9.142 9.219 9.020 9.193 1,646,164 +0.17(+1.92%)
Mar 11, 2015 8.828 9.065 8.828 9.020 962,918 +0.10(+1.08%)
Mar 10, 2015 8.834 8.950 8.532 8.924 3,029,193 +0.01(+0.07%)
Mar 09, 2015 9.341 9.477 8.898 8.917 1,590,056 -0.39(-4.21%)
Mar 06, 2015 9.592 9.758 9.245 9.309 1,283,175 -0.39(-3.97%)
Mar 05, 2015 9.746 9.884 9.611 9.694 1,287,956 -0.10(-0.98%)
Mar 04, 2015 9.489 9.797 9.322 9.791 2,035,619 +0.30(+3.18%)
Mar 03, 2015 9.771 9.906 9.335 9.489 3,288,955 -0.62(-6.10%)
Mar 02, 2015 10.74 10.74 10.11 10.11 1,657,096 -0.63(-5.86%)
Feb 27, 2015 10.79 10.90 10.71 10.73 1,194,252 +0.01(+0.06%)
Feb 26, 2015 10.97 11.04 10.71 10.73 785,218 -0.37(-3.30%)
Feb 25, 2015 11.09 11.13 10.82 11.09 927,598 -0.02(-0.17%)
Feb 24, 2015 11.07 11.22 11.01 11.11 595,816 +0.13(+1.23%)
Feb 23, 2015 10.86 11.10 10.66 10.98 1,103,508 -0.06(-0.52%)
Feb 20, 2015 11.24 11.35 11.00 11.04 821,896 -0.26(-2.33%)
Feb 19, 2015 11.41 11.42 10.94 11.30 1,097,424 -0.34(-2.92%)
Feb 18, 2015 11.58 11.85 11.46 11.64 997,685 -0.10(-0.87%)
Feb 17, 2015 11.86 11.86 11.41 11.74 1,628,323 -0.13(-1.14%)
Feb 13, 2015 11.63 11.88 11.88 11.88 1,072,736 +0.37(+3.24%)
Feb 12, 2015 11.04 11.59 11.04 11.50 2,853,897 +0.58(+5.35%)
Feb 11, 2015 11.07 11.16 10.52 10.92 1,559,690 -0.42(-3.68%)
Feb 10, 2015 12.01 12.01 11.25 11.34 1,281,545 -0.68(-5.66%)
Feb 09, 2015 11.95 12.15 11.89 12.02 1,015,934 +0.05(+0.43%)
Feb 06, 2015 12.30 12.33 11.86 11.97 1,073,365 -0.14(-1.17%)
Feb 05, 2015 12.08 12.19 11.87 12.11 2,176,671 +0.34(+2.89%)
Feb 04, 2015 12.25 12.29 11.70 11.77 1,949,921 -0.94(-7.42%)
Feb 03, 2015 11.37 12.78 11.24 12.71 3,935,494 +1.54(+13.79%)
Feb 02, 2015 10.75 11.18 10.59 11.17 2,405,541 +0.71(+6.75%)
Jan 30, 2015 10.37 10.68 10.25 10.46 3,444,909 +0.03(+0.25%)
Jan 29, 2015 10.78 10.86 10.23 10.44 1,582,482 -0.29(-2.69%)
Jan 28, 2015 11.02 11.15 10.68 10.73 1,707,477 -0.28(-2.51%)
Jan 27, 2015 10.86 11.04 10.80 11.00 902,439 +0.04(+0.41%)
Jan 26, 2015 10.75 11.02 10.66 10.96 1,725,857 +0.21(+1.91%)
Jan 23, 2015 10.60 10.84 10.58 10.75 1,341,832 +0.17(+1.58%)
Jan 22, 2015 10.57 10.70 10.37 10.59 1,115,776 +0.08(+0.73%)
Jan 21, 2015 10.21 10.54 10.13 10.51 980,136 +0.33(+3.22%)
Jan 20, 2015 10.32 10.34 9.945 10.18 1,651,942 -0.14(-1.37%)
Jan 16, 2015 10.12 10.32 9.906 10.32 1,321,278 +0.37(+3.74%)
Jan 15, 2015 10.17 10.35 9.868 9.951 1,669,675 -0.22(-2.15%)
Jan 14, 2015 9.880 10.17 9.720 10.17 1,282,216 +0.12(+1.15%)
Jan 13, 2015 9.990 10.26 9.880 10.05 2,081,659 +0.15(+1.49%)
Jan 12, 2015 10.23 10.30 9.758 9.906 2,542,462 -0.56(-5.34%)
Jan 09, 2015 10.52 10.52 10.17 10.46 1,085,549 +0.03(+0.25%)
Jan 08, 2015 9.945 10.63 9.945 10.44 2,945,580 +0.53(+5.31%)
Jan 07, 2015 9.675 10.10 9.630 9.913 1,662,086 +0.33(+3.42%)
Jan 06, 2015 9.649 9.726 9.405 9.585 1,748,564 -0.09(-0.93%)
Jan 05, 2015 10.35 10.37 9.643 9.675 2,288,012 -0.92(-8.67%)
Jan 02, 2015 10.90 10.95 10.48 10.59 1,438,821 -0.40(-3.62%)
Dec 31, 2014 10.83 10.99 10.99 10.99 1,431,924 +0.08(+0.77%)
Dec 30, 2014 11.08 11.12 10.76 10.91 1,064,293 -0.20(-1.79%)
Dec 29, 2014 11.31 11.38 11.02 11.11 705,367 -0.15(-1.37%)
Dec 26, 2014 11.39 11.46 11.11 11.26 627,412 -0.13(-1.13%)
Dec 24, 2014 11.45 11.39 11.39 11.39 666,196 -0.14(-1.23%)
Dec 23, 2014 11.28 11.62 11.24 11.53 1,588,602 +0.33(+2.92%)
Dec 22, 2014 10.97 11.23 10.68 11.20 2,037,404 +0.10(+0.93%)
Dec 19, 2014 10.81 11.11 10.56 11.10 1,787,047 +0.47(+4.41%)
Dec 18, 2014 11.14 11.48 10.49 10.63 2,405,435 +0.15(+1.41%)
Dec 17, 2014 9.810 10.73 9.752 10.48 2,587,792 +0.71(+7.22%)
Dec 16, 2014 9.322 10.16 9.097 9.778 3,572,613 +0.30(+3.11%)
Dec 15, 2014 10.07 10.14 9.425 9.482 2,085,103 -0.56(-5.62%)
Dec 12, 2014 10.09 10.16 9.913 10.05 2,491,612 -0.08(-0.82%)
Dec 11, 2014 10.00 10.21 9.887 10.13 2,683,703 +0.10(+0.96%)
Dec 10, 2014 11.13 11.30 9.957 10.03 2,396,066 -1.27(-11.24%)
Dec 09, 2014 11.13 11.52 11.00 11.31 1,296,615 +0.13(+1.15%)
Dec 08, 2014 11.98 12.02 11.10 11.18 1,448,436 -0.93(-7.69%)
Dec 05, 2014 12.36 12.44 12.22 12.11 1,363,513 -0.44(-3.53%)
Dec 04, 2014 12.78 12.78 12.38 12.55 1,039,851 -0.24(-1.91%)
Dec 03, 2014 12.56 12.96 12.50 12.80 1,383,812 +0.39(+3.16%)
Dec 02, 2014 12.90 13.03 12.36 12.40 2,155,314 -0.51(-3.93%)
Dec 01, 2014 12.96 13.21 12.70 12.91 2,204,553 -0.12(-0.89%)
Nov 28, 2014 14.38 14.50 12.93 13.03 1,557,673 -2.27(-14.86%)
Nov 26, 2014 15.71 15.30 15.30 15.30 842,830 -0.42(-2.70%)
Nov 25, 2014 16.05 16.10 15.64 15.72 1,317,196 -0.21(-1.29%)
Nov 24, 2014 16.24 16.30 15.84 15.93 936,459 -0.37(-2.28%)
Nov 21, 2014 16.31 16.60 16.17 16.30 1,433,723 +0.15(+0.95%)
Nov 20, 2014 15.99 16.27 15.99 16.15 1,037,317 +0.10(+0.60%)
Nov 19, 2014 15.99 16.24 15.94 16.05 1,397,767 +0.03(+0.20%)
Nov 18, 2014 16.04 16.11 15.81 16.02 1,177,297 +0.06(+0.40%)
Nov 17, 2014 15.91 17.07 15.83 15.95 891,702 +0.03(+0.16%)
Nov 14, 2014 15.74 15.93 15.62 15.93 1,669,275 +0.12(+0.73%)
Nov 13, 2014 16.21 16.40 15.50 15.81 2,367,246 -0.39(-2.42%)
Nov 12, 2014 16.10 16.47 15.95 16.20 1,028,750 +0.01(+0.08%)
Nov 11, 2014 16.29 16.38 15.80 16.19 1,099,944 -0.13(-0.79%)
Nov 10, 2014 16.30 16.78 16.28 16.32 1,505,515 -0.22(-1.36%)
Nov 07, 2014 16.40 16.64 16.38 16.54 925,568 +0.18(+1.10%)
Nov 06, 2014 16.36 16.72 16.24 16.36 1,132,562 -0.12(-0.70%)
Nov 05, 2014 16.35 16.54 15.83 16.48 1,683,106 +0.18(+1.10%)
Nov 04, 2014 16.63 16.89 16.21 16.30 1,705,264 -0.44(-2.65%)
Nov 03, 2014 17.24 17.64 16.67 16.74 891,266 -0.46(-2.69%)
Oct 31, 2014 17.43 17.56 16.94 17.21 1,613,998 -0.40(-2.30%)
Oct 30, 2014 17.74 17.86 17.46 17.61 814,458 -0.23(-1.30%)
Oct 29, 2014 17.96 18.05 17.60 17.84 1,454,061 +0.04(+0.22%)
Oct 28, 2014 17.81 18.03 17.50 17.80 910,141 +0.11(+0.62%)
Oct 27, 2014 18.01 18.21 18.21 17.69 790,393 -0.52(-2.86%)
Oct 24, 2014 18.43 18.43 18.14 18.21 660,635 -0.15(-0.84%)
Oct 23, 2014 18.51 18.55 18.30 18.37 696,954 +0.02(+0.10%)
Oct 22, 2014 19.09 19.23 18.33 18.35 757,761 -0.85(-4.45%)
Oct 21, 2014 18.90 19.22 18.79 19.20 1,005,057 +0.43(+2.29%)
Oct 20, 2014 18.71 18.73 18.64 18.77 965,534 +0.02(+0.10%)
Oct 17, 2014 19.02 19.24 18.64 18.75 1,626,227 -0.14(-0.75%)
Oct 16, 2014 18.16 18.89 18.08 18.89 1,727,762 +0.29(+1.55%)
Oct 15, 2014 18.44 18.75 18.04 18.61 1,232,821 +0.04(+0.21%)
Oct 14, 2014 18.32 18.82 18.27 18.57 1,704,664 +0.10(+0.56%)
Oct 13, 2014 18.40 18.94 18.14 18.46 1,008,708 +0.10(+0.56%)
Oct 10, 2014 18.75 18.81 18.16 18.36 977,138 -0.57(-3.02%)
Oct 09, 2014 19.02 19.02 18.72 18.93 1,380,843 +0.01(+0.03%)
Oct 08, 2014 19.49 19.62 18.37 18.93 2,643,240 -0.47(-2.42%)
Oct 07, 2014 19.66 19.78 19.36 19.39 1,068,667 -0.30(-1.50%)
Oct 06, 2014 19.80 20.02 19.57 19.69 1,526,160 +0.00(+0.00%)
Oct 03, 2014 19.91 20.06 19.61 19.69 596,987 -0.17(-0.87%)
Oct 02, 2014 19.83 20.00 19.63 19.86 910,162 +0.06(+0.32%)
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.