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 (%)
Sep 30, 2020 9.830 9.970 9.800 9.840 964,936 +0.05(+0.51%)
Sep 29, 2020 10.10 10.12 9.790 9.790 913,954 -0.36(-3.55%)
Sep 28, 2020 10.08 10.23 10.06 10.15 672,880 +0.22(+2.22%)
Sep 25, 2020 10.10 10.11 9.800 9.930 828,200 -0.23(-2.26%)
Sep 24, 2020 10.17 10.27 9.990 10.16 996,849 -0.05(-0.49%)
Sep 23, 2020 10.52 10.52 10.21 10.21 1,905,419 -0.31(-2.95%)
Sep 22, 2020 10.56 10.74 10.41 10.52 1,161,528 -0.08(-0.75%)
Sep 21, 2020 10.85 10.89 10.51 10.60 1,498,313 -0.49(-4.42%)
Sep 18, 2020 11.04 11.30 10.96 11.09 2,510,400 +0.00(+0.00%)
Sep 17, 2020 10.92 11.10 10.90 11.09 835,478 -0.01(-0.09%)
Sep 16, 2020 11.03 11.22 10.95 11.10 1,001,476 +0.15(+1.37%)
Sep 15, 2020 10.96 11.09 10.86 10.95 1,149,228 +0.10(+0.92%)
Sep 14, 2020 11.00 11.00 10.76 10.85 659,226 -0.05(-0.46%)
Sep 11, 2020 10.90 11.05 10.86 10.90 808,100 +0.06(+0.55%)
Sep 10, 2020 11.23 11.24 10.84 10.84 1,564,076 -0.35(-3.13%)
Sep 09, 2020 11.08 11.29 11.08 11.19 967,966 +0.18(+1.63%)
Sep 08, 2020 11.28 11.35 10.97 11.01 1,342,656 -0.56(-4.84%)
Sep 04, 2020 11.83 11.87 11.42 11.57 806,900 -0.17(-1.45%)
Sep 03, 2020 11.84 11.88 11.54 11.74 1,528,296 -0.10(-0.84%)
Sep 02, 2020 11.88 12.01 11.76 11.84 1,534,570 -0.08(-0.67%)
Sep 01, 2020 11.39 11.96 11.33 11.92 2,160,163 +0.53(+4.65%)
Aug 31, 2020 11.66 11.66 11.35 11.39 1,233,676 -0.28(-2.40%)
Aug 28, 2020 11.30 11.68 11.30 11.67 1,013,100 +0.40(+3.55%)
Aug 27, 2020 11.38 11.48 11.20 11.27 1,011,571 -0.14(-1.23%)
Aug 26, 2020 11.57 11.74 11.39 11.41 1,065,529 -0.19(-1.64%)
Aug 25, 2020 11.58 11.66 11.45 11.60 623,827 +0.07(+0.61%)
Aug 24, 2020 11.41 11.57 11.38 11.53 567,999 +0.25(+2.22%)
Aug 21, 2020 11.29 11.32 11.19 11.28 835,700 -0.06(-0.53%)
Aug 20, 2020 11.39 11.44 11.23 11.34 1,128,812 -0.21(-1.82%)
Aug 19, 2020 11.55 11.74 11.50 11.55 908,240 -0.02(-0.17%)
Aug 18, 2020 11.46 11.69 11.45 11.57 1,061,833 +0.11(+0.96%)
Aug 17, 2020 11.55 11.66 11.40 11.46 427,422 -0.07(-0.61%)
Aug 14, 2020 11.55 11.60 11.45 11.53 523,600 -0.04(-0.35%)
Aug 13, 2020 11.73 11.80 11.57 11.57 478,908 -0.27(-2.28%)
Aug 12, 2020 11.76 11.85 11.64 11.84 836,756 +0.25(+2.16%)
Aug 11, 2020 11.71 11.84 11.58 11.59 716,938 +0.04(+0.35%)
Aug 10, 2020 11.48 11.73 11.46 11.55 760,000 +0.09(+0.79%)
Aug 07, 2020 11.50 11.50 11.13 11.46 961,400 -0.13(-1.12%)
Aug 06, 2020 11.58 11.65 11.45 11.59 817,784 -0.11(-0.94%)
Aug 05, 2020 11.79 12.00 11.54 11.70 1,890,755 +0.06(+0.52%)
Aug 04, 2020 11.55 11.81 11.38 11.64 1,241,060 +0.18(+1.57%)
Aug 03, 2020 11.61 11.61 11.29 11.46 1,187,173 -0.18(-1.55%)
Jul 31, 2020 11.67 11.75 11.47 11.64 1,085,700 -0.11(-0.94%)
Jul 30, 2020 11.76 11.82 11.46 11.75 1,164,182 -0.37(-3.05%)
Jul 29, 2020 12.00 12.16 11.93 12.12 559,567 +0.23(+1.93%)
Jul 28, 2020 12.28 12.28 11.78 11.89 653,320 -0.31(-2.54%)
Jul 27, 2020 11.99 12.20 11.91 12.20 651,205 +0.13(+1.08%)
Jul 24, 2020 12.14 12.14 11.97 12.07 521,200 -0.06(-0.49%)
Jul 23, 2020 12.17 12.26 12.03 12.13 822,255 -0.12(-0.98%)
Jul 22, 2020 12.26 12.30 12.14 12.25 648,475 -0.13(-1.05%)
Jul 21, 2020 11.93 12.47 11.93 12.38 807,414 +0.66(+5.63%)
Jul 20, 2020 12.04 12.11 11.62 11.72 1,161,402 -0.36(-2.98%)
Jul 17, 2020 11.85 12.21 11.78 12.08 1,539,300 +0.23(+1.94%)
Jul 16, 2020 11.80 11.96 11.58 11.85 627,197 -0.04(-0.34%)
Jul 15, 2020 12.08 12.21 11.74 11.89 1,025,182 -0.02(-0.17%)
Jul 14, 2020 11.33 11.91 11.31 11.91 857,840 +0.45(+3.93%)
Jul 13, 2020 11.47 11.61 11.41 11.46 783,075 +0.03(+0.26%)
Jul 10, 2020 11.15 11.46 11.11 11.43 523,500 +0.26(+2.33%)
Jul 09, 2020 11.40 11.44 11.05 11.17 1,081,917 -0.25(-2.19%)
Jul 08, 2020 11.33 11.45 11.26 11.42 775,064 +0.15(+1.33%)
Jul 07, 2020 11.38 11.47 11.23 11.27 948,363 -0.28(-2.42%)
Jul 06, 2020 11.70 11.70 11.37 11.55 661,393 +0.17(+1.49%)
Jul 02, 2020 11.38 11.54 11.20 11.38 673,200 +0.28(+2.52%)
Jul 01, 2020 11.27 11.39 11.08 11.10 584,253 -0.03(-0.27%)
Jun 30, 2020 11.05 11.21 10.86 11.13 863,428 +0.00(+0.00%)
Jun 29, 2020 11.06 11.22 10.87 11.13 258,801 +0.14(+1.27%)
Jun 26, 2020 11.12 11.17 10.89 10.99 663,500 -0.31(-2.74%)
Jun 25, 2020 10.98 11.30 10.93 11.30 865,395 +0.27(+2.45%)
Jun 24, 2020 11.47 11.47 10.88 11.03 771,348 -0.60(-5.16%)
Jun 23, 2020 11.42 11.76 11.42 11.63 738,340 +0.42(+3.75%)
Jun 22, 2020 11.19 11.38 11.11 11.21 550,876 -0.10(-0.88%)
Jun 19, 2020 11.67 11.71 11.31 11.31 1,040,700 -0.02(-0.18%)
Jun 18, 2020 11.30 11.63 11.21 11.33 549,943 -0.12(-1.05%)
Jun 17, 2020 11.98 12.03 11.39 11.45 1,012,739 -0.50(-4.18%)
Jun 16, 2020 11.71 12.12 11.63 11.95 1,124,997 +0.75(+6.70%)
Jun 15, 2020 10.89 11.44 10.61 11.20 929,855 -0.15(-1.32%)
Jun 12, 2020 11.51 11.51 11.02 11.35 844,400 +0.36(+3.28%)
Jun 11, 2020 11.86 12.02 10.98 10.99 1,140,403 -1.58(-12.57%)
Jun 10, 2020 12.95 12.95 12.51 12.57 1,233,476 -0.52(-3.97%)
Jun 09, 2020 13.00 13.26 12.64 13.09 1,321,190 -0.39(-2.89%)
Jun 08, 2020 13.56 13.62 13.02 13.48 964,875 +0.33(+2.51%)
Jun 05, 2020 12.49 13.18 12.49 13.15 1,440,100 +1.15(+9.58%)
Jun 04, 2020 11.82 12.03 11.70 12.00 919,654 +0.07(+0.59%)
Jun 03, 2020 11.51 11.93 11.44 11.93 1,013,061 +0.64(+5.67%)
Jun 02, 2020 10.90 11.29 10.83 11.29 1,081,017 +0.52(+4.83%)
Jun 01, 2020 10.36 10.86 10.36 10.77 1,433,180 +0.36(+3.46%)
May 29, 2020 10.52 10.57 10.25 10.41 2,431,700 -0.13(-1.23%)
May 28, 2020 10.89 10.91 10.53 10.54 1,120,506 -0.24(-2.23%)
May 27, 2020 10.78 10.79 10.37 10.78 1,398,728 +0.15(+1.41%)
May 26, 2020 10.77 10.89 10.60 10.63 896,613 +0.11(+1.05%)
May 22, 2020 10.36 10.54 10.19 10.52 635,400 -0.02(-0.19%)
May 21, 2020 10.68 10.77 10.40 10.54 583,868 -0.12(-1.13%)
May 20, 2020 10.58 10.80 10.56 10.66 700,961 +0.36(+3.50%)
May 19, 2020 10.65 10.69 10.23 10.30 1,798,157 -0.25(-2.37%)
May 18, 2020 10.42 10.72 10.20 10.55 2,819,032 +0.62(+6.24%)
May 15, 2020 9.800 10.15 9.770 9.930 985,600 +0.14(+1.43%)
May 14, 2020 9.550 10.04 9.360 9.790 961,444 +0.08(+0.82%)
May 13, 2020 10.31 10.31 9.580 9.710 1,593,840 -0.57(-5.54%)
May 12, 2020 10.65 10.77 10.28 10.28 1,013,720 -0.27(-2.56%)
May 11, 2020 10.55 10.69 10.46 10.55 1,078,728 -0.16(-1.49%)
May 08, 2020 10.35 10.72 10.28 10.71 1,096,700 +0.69(+6.89%)
May 07, 2020 9.960 10.29 9.910 10.02 1,390,876 +0.26(+2.66%)
May 06, 2020 9.900 10.06 9.700 9.760 1,101,688 -0.31(-3.08%)
May 05, 2020 10.36 10.58 9.950 10.07 1,426,668 +0.19(+1.92%)
May 04, 2020 9.230 9.950 9.230 9.880 1,234,143 +0.47(+4.99%)
May 01, 2020 10.20 10.20 9.250 9.410 1,239,000 -1.04(-9.95%)
Apr 30, 2020 10.71 10.82 10.11 10.45 1,860,984 -0.18(-1.69%)
Apr 29, 2020 10.66 10.89 10.57 10.63 2,436,906 +0.36(+3.51%)
Apr 28, 2020 9.740 10.31 9.700 10.27 1,811,620 +0.53(+5.44%)
Apr 27, 2020 9.400 9.850 9.121 9.740 1,301,755 +0.23(+2.42%)
Apr 24, 2020 9.770 9.850 9.210 9.510 1,527,400 -0.33(-3.35%)
Apr 23, 2020 9.750 10.02 9.610 9.840 1,307,703 +0.37(+3.91%)
Apr 22, 2020 9.390 9.730 9.310 9.470 1,849,397 +0.47(+5.22%)
Apr 21, 2020 9.260 9.300 8.700 9.000 1,952,513 -1.51(-14.37%)
Apr 20, 2020 10.29 10.98 10.02 10.51 1,754,163 -0.42(-3.84%)
Apr 17, 2020 10.66 11.01 10.52 10.93 1,353,600 +0.32(+3.02%)
Apr 16, 2020 10.68 10.90 10.40 10.61 1,048,938 -0.10(-0.93%)
Apr 15, 2020 10.78 10.85 10.24 10.71 910,791 -0.72(-6.30%)
Apr 14, 2020 11.54 11.72 11.33 11.43 1,167,365 -0.14(-1.21%)
Apr 13, 2020 12.24 12.33 11.51 11.57 1,783,270 -0.35(-2.94%)
Apr 09, 2020 12.59 12.67 11.32 11.92 1,345,400 -0.09(-0.75%)
Apr 08, 2020 11.51 12.11 11.30 12.01 1,422,237 +0.68(+6.00%)
Apr 07, 2020 11.90 12.17 11.24 11.33 1,128,841 +0.10(+0.89%)
Apr 06, 2020 11.43 11.50 10.95 11.23 1,091,787 +0.07(+0.63%)
Apr 03, 2020 10.50 11.31 10.38 11.16 2,141,500 +0.92(+8.98%)
Apr 02, 2020 9.440 10.72 9.250 10.24 1,871,645 +1.23(+13.65%)
Apr 01, 2020 9.250 9.280 8.810 9.010 1,768,142 -0.50(-5.26%)
Mar 31, 2020 9.410 9.820 9.400 9.510 2,501,322 +0.41(+4.51%)
Mar 30, 2020 9.140 9.210 8.320 9.100 1,324,927 -0.12(-1.30%)
Mar 27, 2020 9.610 9.610 8.510 9.220 2,914,100 -0.86(-8.53%)
Mar 26, 2020 8.840 10.20 8.840 10.08 2,258,559 +1.31(+14.94%)
Mar 25, 2020 7.940 9.080 7.940 8.770 2,704,309 +0.98(+12.58%)
Mar 24, 2020 7.660 8.310 7.660 7.790 1,784,969 +0.63(+8.80%)
Mar 23, 2020 7.210 7.500 6.820 7.160 1,039,313 -0.03(-0.42%)
Mar 20, 2020 7.370 8.140 7.110 7.190 1,253,100 +0.20(+2.86%)
Mar 19, 2020 6.720 7.260 6.540 6.990 1,288,539 +0.31(+4.64%)
Mar 18, 2020 7.600 7.615 6.280 6.680 1,599,315 -1.31(-16.40%)
Mar 17, 2020 8.470 8.600 7.870 7.990 1,662,618 -0.28(-3.39%)
Mar 16, 2020 9.000 9.620 8.115 8.270 1,716,128 -2.56(-23.64%)
Mar 13, 2020 10.48 10.92 9.760 10.83 1,685,600 +1.14(+11.76%)
Mar 12, 2020 10.54 10.72 9.490 9.690 1,946,697 -1.68(-14.78%)
Mar 11, 2020 12.19 12.40 11.19 11.37 1,034,260 -1.25(-9.90%)
Mar 10, 2020 12.88 13.29 12.00 12.62 2,369,264 +0.43(+3.53%)
Mar 09, 2020 13.50 14.06 11.80 12.19 2,011,521 -4.22(-25.72%)
Mar 06, 2020 17.44 17.46 16.39 16.41 2,233,600 -1.53(-8.53%)
Mar 05, 2020 17.78 18.14 17.72 17.94 1,603,352 -0.18(-0.99%)
Mar 04, 2020 17.82 18.34 17.73 18.12 1,115,214 +0.63(+3.60%)
Mar 03, 2020 17.88 18.28 17.19 17.49 1,447,796 -0.31(-1.74%)
Mar 02, 2020 17.81 18.06 17.58 17.80 1,466,988 +0.15(+0.85%)
Feb 28, 2020 17.20 17.70 16.84 17.65 1,565,500 -0.14(-0.79%)
Feb 27, 2020 18.47 18.50 17.29 17.79 2,334,694 -1.08(-5.72%)
Feb 26, 2020 19.26 19.52 18.84 18.87 1,480,988 -0.26(-1.36%)
Feb 25, 2020 19.40 19.52 19.11 19.13 1,276,706 -0.26(-1.34%)
Feb 24, 2020 19.64 19.75 19.16 19.39 739,824 -0.81(-4.01%)
Feb 21, 2020 20.03 20.27 19.83 20.20 677,600 +0.04(+0.20%)
Feb 20, 2020 20.50 20.54 20.16 20.16 989,773 -0.22(-1.08%)
Feb 19, 2020 19.87 20.40 19.82 20.38 1,527,237 +0.68(+3.45%)
Feb 18, 2020 19.38 19.72 19.38 19.70 820,284 +0.17(+0.87%)
Feb 14, 2020 19.92 20.00 19.50 19.53 712,500 -0.28(-1.41%)
Feb 13, 2020 19.83 19.93 19.68 19.81 693,334 -0.09(-0.45%)
Feb 12, 2020 19.43 19.95 19.42 19.90 842,280 +0.69(+3.59%)
Feb 11, 2020 18.86 19.23 18.70 19.21 548,397 +0.55(+2.95%)
Feb 10, 2020 18.69 18.69 18.52 18.66 470,063 -0.08(-0.43%)
Feb 07, 2020 18.74 18.86 18.66 18.74 578,000 -0.09(-0.48%)
Feb 06, 2020 19.00 19.00 18.69 18.83 859,078 -0.13(-0.69%)
Feb 05, 2020 19.16 19.30 18.94 18.96 668,288 +0.10(+0.53%)
Feb 04, 2020 18.81 19.12 18.78 18.86 521,410 +0.35(+1.89%)
Feb 03, 2020 18.53 18.57 18.33 18.51 743,854 +0.01(+0.05%)
Jan 31, 2020 18.50 18.63 18.30 18.50 1,082,400 -0.21(-1.12%)
Jan 30, 2020 18.50 18.73 18.39 18.71 775,694 -0.02(-0.11%)
Jan 29, 2020 18.96 18.96 18.71 18.73 631,223 -0.11(-0.58%)
Jan 28, 2020 18.88 18.97 18.80 18.84 858,103 +0.08(+0.43%)
Jan 27, 2020 19.14 19.14 18.74 18.76 901,098 -0.74(-3.79%)
Jan 24, 2020 19.62 19.62 19.46 19.50 472,800 -0.12(-0.61%)
Jan 23, 2020 19.80 19.85 19.50 19.62 498,443 -0.35(-1.75%)
Jan 22, 2020 20.09 20.13 19.96 19.97 488,041 -0.08(-0.40%)
Jan 21, 2020 20.24 20.29 19.98 20.05 266,646 -0.32(-1.57%)
Jan 17, 2020 20.45 20.55 20.25 20.37 383,200 -0.04(-0.20%)
Jan 16, 2020 20.57 20.61 20.37 20.41 514,934 -0.05(-0.24%)
Jan 15, 2020 20.56 20.68 20.42 20.46 413,147 -0.14(-0.68%)
Jan 14, 2020 20.95 20.95 20.48 20.60 385,915 -0.35(-1.67%)
Jan 13, 2020 20.71 20.95 20.56 20.95 460,461 +0.24(+1.16%)
Jan 10, 2020 20.52 20.77 20.44 20.71 518,800 +0.26(+1.27%)
Jan 09, 2020 20.37 20.46 20.21 20.45 356,192 +0.11(+0.54%)
Jan 08, 2020 20.26 20.54 20.20 20.34 1,498,228 -0.16(-0.78%)
Jan 07, 2020 20.32 20.58 20.27 20.50 559,220 +0.10(+0.49%)
Jan 06, 2020 20.50 20.53 20.28 20.40 397,235 -0.08(-0.39%)
Jan 03, 2020 20.59 20.70 20.36 20.48 682,700 +0.17(+0.84%)
Jan 02, 2020 20.15 20.41 20.15 20.31 264,878 +0.35(+1.75%)
Dec 31, 2019 20.25 20.25 19.84 19.96 343,800 -0.31(-1.53%)
Dec 30, 2019 20.24 20.48 20.07 20.27 278,511 +0.05(+0.25%)
Dec 27, 2019 20.43 20.47 20.17 20.22 355,400 -0.05(-0.25%)
Dec 26, 2019 20.28 20.47 20.13 20.27 311,727 -0.43(-2.08%)
Dec 24, 2019 20.69 20.81 20.65 20.70 169,900 +0.11(+0.53%)
Dec 23, 2019 20.27 20.61 20.12 20.59 376,575 +0.40(+1.98%)
Dec 20, 2019 20.18 20.25 20.09 20.19 872,800 +0.09(+0.45%)
Dec 19, 2019 20.06 20.29 20.05 20.10 520,490 +0.32(+1.62%)
Dec 18, 2019 19.88 19.92 19.76 19.78 701,327 -0.10(-0.50%)
Dec 17, 2019 19.85 19.98 19.76 19.88 395,147 +0.05(+0.25%)
Dec 16, 2019 19.70 19.86 19.66 19.83 418,085 +0.29(+1.48%)
Dec 13, 2019 19.65 19.90 19.54 19.54 337,300 -0.05(-0.26%)
Dec 12, 2019 19.40 19.67 19.40 19.59 270,118 +0.23(+1.19%)
Dec 11, 2019 19.15 19.37 19.15 19.36 513,507 +0.24(+1.26%)
Dec 10, 2019 19.26 19.27 19.06 19.12 446,941 -0.11(-0.57%)
Dec 09, 2019 19.10 19.37 19.05 19.23 232,190 -0.01(-0.05%)
Dec 06, 2019 18.88 19.50 18.88 19.24 535,700 +0.40(+2.12%)
Dec 05, 2019 19.18 19.24 18.75 18.84 703,784 -0.28(-1.46%)
Dec 04, 2019 18.52 19.16 18.48 19.12 1,284,500 +0.88(+4.82%)
Dec 03, 2019 18.10 18.37 18.05 18.24 581,478 -0.01(-0.05%)
Dec 02, 2019 18.56 18.58 18.22 18.25 471,881 -0.06(-0.33%)
Nov 29, 2019 18.39 18.68 18.25 18.31 386,900 -0.02(-0.11%)
Nov 27, 2019 18.08 18.33 17.92 18.33 372,400 +0.28(+1.55%)
Nov 26, 2019 18.31 18.41 17.97 18.05 722,416 -0.38(-2.06%)
Nov 25, 2019 18.49 18.53 18.38 18.43 300,674 -0.03(-0.16%)
Nov 22, 2019 18.39 18.58 18.32 18.46 441,900 +0.13(+0.71%)
Nov 21, 2019 18.26 18.34 18.05 18.33 317,121 +0.14(+0.77%)
Nov 20, 2019 18.01 18.27 17.83 18.19 409,601 +0.23(+1.28%)
Nov 19, 2019 17.98 18.11 17.84 17.96 470,886 -0.07(-0.39%)
Nov 18, 2019 18.26 18.26 17.83 18.03 497,944 -0.34(-1.85%)
Nov 15, 2019 18.24 18.49 18.15 18.37 590,700 +0.17(+0.93%)
Nov 14, 2019 18.23 18.40 18.08 18.20 315,847 +0.03(+0.17%)
Nov 13, 2019 18.19 18.26 18.00 18.17 478,738 -0.09(-0.49%)
Nov 12, 2019 18.96 18.99 18.25 18.26 398,664 -0.70(-3.69%)
Nov 11, 2019 18.57 19.02 18.51 18.96 141,440 +0.17(+0.90%)
Nov 08, 2019 18.76 18.96 18.65 18.79 274,400 -0.14(-0.74%)
Nov 07, 2019 18.92 18.99 18.66 18.93 450,794 +0.22(+1.18%)
Nov 06, 2019 18.96 19.15 18.70 18.71 499,796 -0.33(-1.73%)
Nov 05, 2019 18.92 19.05 18.79 19.04 389,272 +0.27(+1.44%)
Nov 04, 2019 18.83 19.10 18.72 18.77 291,703 +0.19(+1.02%)
Nov 01, 2019 18.32 18.58 18.14 18.58 362,700 +0.33(+1.81%)
Oct 31, 2019 17.94 18.28 17.52 18.25 655,852 +0.22(+1.22%)
Oct 30, 2019 18.31 18.31 17.96 18.03 586,968 -0.15(-0.83%)
Oct 29, 2019 17.88 18.22 17.76 18.18 432,764 +0.20(+1.11%)
Oct 28, 2019 18.03 18.24 17.97 17.98 359,631 +0.03(+0.17%)
Oct 25, 2019 17.67 18.07 17.67 17.95 634,200 +0.24(+1.36%)
Oct 24, 2019 17.95 18.00 17.63 17.71 549,933 -0.06(-0.34%)
Oct 23, 2019 17.15 17.77 17.15 17.77 487,155 +0.52(+3.01%)
Oct 22, 2019 16.93 17.42 16.86 17.25 733,750 +0.37(+2.19%)
Oct 21, 2019 16.86 17.02 16.72 16.88 606,955 -0.07(-0.41%)
Oct 18, 2019 17.11 17.26 16.94 16.95 460,400 -0.19(-1.11%)
Oct 17, 2019 17.30 17.43 17.02 17.14 436,615 -0.11(-0.64%)
Oct 16, 2019 17.36 17.52 17.21 17.25 668,891 -0.16(-0.92%)
Oct 15, 2019 17.36 17.56 17.29 17.41 784,154 +0.07(+0.40%)
Oct 14, 2019 17.30 17.40 17.26 17.34 152,074 -0.16(-0.91%)
Oct 11, 2019 17.32 17.64 17.22 17.50 546,100 +0.44(+2.58%)
Oct 10, 2019 16.92 17.16 16.92 17.06 330,168 +0.24(+1.43%)
Oct 09, 2019 16.94 17.07 16.82 16.82 306,221 +0.11(+0.66%)
Oct 08, 2019 16.83 17.08 16.70 16.71 417,048 -0.29(-1.71%)
Oct 07, 2019 17.10 17.26 16.94 17.00 208,756 -0.02(-0.12%)
Oct 04, 2019 16.97 17.22 16.93 17.02 537,500 +0.05(+0.29%)
Oct 03, 2019 16.45 17.03 16.45 16.97 865,030 +0.45(+2.72%)
Oct 02, 2019 16.67 16.68 16.43 16.52 580,395 -0.26(-1.55%)
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.