Ecopetrol S.A. ADR (NY: EC )

9.090 -0.190 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 12.62 12.94 12.62 12.83 624,735 +0.33(+2.62%)
May 31, 2019 12.53 12.71 12.47 12.51 552,640 -0.27(-2.09%)
May 30, 2019 13.07 13.15 12.73 12.77 611,759 -0.24(-1.82%)
May 29, 2019 12.49 13.06 12.29 13.01 1,148,156 +0.34(+2.65%)
May 28, 2019 13.32 13.32 12.60 12.67 2,886,616 -0.96(-7.05%)
May 24, 2019 13.48 13.69 13.37 13.64 588,024 +0.31(+2.35%)
May 23, 2019 13.57 13.65 13.21 13.32 923,856 -0.58(-4.17%)
May 22, 2019 14.01 14.19 13.86 13.90 844,566 -0.21(-1.51%)
May 21, 2019 13.99 14.16 13.96 14.12 559,973 +0.21(+1.48%)
May 20, 2019 14.15 14.24 13.89 13.91 836,845 -0.23(-1.62%)
May 17, 2019 14.20 14.41 14.13 14.14 1,097,943 -0.18(-1.23%)
May 16, 2019 14.25 14.51 14.14 14.32 894,266 +0.15(+1.08%)
May 15, 2019 13.96 14.19 13.81 14.16 547,581 +0.08(+0.54%)
May 14, 2019 14.06 14.24 14.06 14.09 591,328 +0.13(+0.93%)
May 13, 2019 14.12 14.30 13.92 13.96 1,051,374 -0.27(-1.88%)
May 10, 2019 14.19 14.35 13.86 14.22 1,201,473 +0.04(+0.27%)
May 09, 2019 13.70 14.27 13.57 14.19 1,797,729 +0.40(+2.88%)
May 08, 2019 13.49 13.81 13.25 13.79 2,195,664 +0.38(+2.85%)
May 07, 2019 13.56 13.80 13.30 13.41 1,209,819 -0.25(-1.84%)
May 06, 2019 13.57 13.72 13.35 13.66 1,022,778 -0.15(-1.10%)
May 03, 2019 13.94 14.06 13.80 13.81 1,161,240 +0.05(+0.33%)
May 02, 2019 13.67 13.85 13.36 13.77 1,232,021 -0.02(-0.17%)
May 01, 2019 14.10 14.10 13.74 13.79 667,664 -0.32(-2.27%)
Apr 30, 2019 14.22 14.30 14.06 14.11 1,129,413 -0.02(-0.11%)
Apr 29, 2019 14.16 14.16 13.86 14.12 947,103 -0.05(-0.38%)
Apr 26, 2019 14.30 14.44 14.12 14.18 1,741,139 -0.24(-1.64%)
Apr 25, 2019 14.39 14.50 14.34 14.41 934,720 +0.02(+0.11%)
Apr 24, 2019 14.77 14.78 14.23 14.40 1,249,530 -0.42(-2.83%)
Apr 23, 2019 14.89 15.00 14.72 14.82 1,349,181 -0.32(-2.14%)
Apr 22, 2019 14.66 15.26 14.66 15.14 1,606,498 +0.66(+4.57%)
Apr 18, 2019 14.85 14.94 14.47 14.48 1,230,176 -0.31(-2.07%)
Apr 17, 2019 15.17 15.22 14.70 14.79 1,680,174 -0.23(-1.55%)
Apr 16, 2019 15.03 15.05 14.79 15.02 857,121 +0.06(+0.39%)
Apr 15, 2019 15.28 15.28 14.94 14.96 1,434,748 -0.32(-2.10%)
Apr 12, 2019 15.78 15.78 15.25 15.28 1,461,040 -0.23(-1.50%)
Apr 11, 2019 15.83 15.87 15.41 15.51 1,436,335 -0.39(-2.47%)
Apr 10, 2019 15.80 15.98 15.80 15.91 890,342 +0.18(+1.16%)
Apr 09, 2019 15.93 15.94 15.67 15.73 1,347,438 -0.26(-1.64%)
Apr 08, 2019 15.79 16.00 15.65 15.99 821,822 +0.28(+1.81%)
Apr 05, 2019 15.70 15.86 15.65 15.70 763,775 +0.13(+0.84%)
Apr 04, 2019 15.86 15.87 15.53 15.57 1,396,731 -0.31(-1.97%)
Apr 03, 2019 16.01 16.11 15.83 15.89 1,423,134 -0.01(-0.05%)
Apr 02, 2019 15.93 16.08 15.85 15.89 1,567,147 -0.03(-0.18%)
Apr 01, 2019 15.79 15.95 15.64 15.92 900,738 +0.32(+2.05%)
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%)
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.