Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecopetrol S.A. ADR (NY: EC )

11.82 +0.18 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.13 10.32 9.892 10.30 1,161,651 +0.12(+1.22%)
Oct 30, 2019 10.34 10.34 10.14 10.18 1,039,643 -0.08(-0.83%)
Oct 29, 2019 10.09 10.29 10.03 10.26 766,515 +0.11(+1.11%)
Oct 28, 2019 10.18 10.30 10.15 10.15 636,981 +0.02(+0.17%)
Oct 25, 2019 9.976 10.20 9.976 10.13 1,123,300 +0.14(+1.35%)
Oct 24, 2019 10.13 10.16 9.954 9.999 974,046 -0.03(-0.34%)
Oct 23, 2019 9.683 10.03 9.683 10.03 862,853 +0.29(+3.01%)
Oct 22, 2019 9.558 9.835 9.519 9.739 1,299,624 +0.21(+2.19%)
Oct 21, 2019 9.519 9.609 9.440 9.530 1,075,044 -0.04(-0.41%)
Oct 18, 2019 9.660 9.745 9.564 9.570 815,464 -0.11(-1.11%)
Oct 17, 2019 9.767 9.841 9.609 9.677 773,336 -0.06(-0.64%)
Oct 16, 2019 9.801 9.892 9.717 9.739 1,184,745 -0.09(-0.92%)
Oct 15, 2019 9.801 9.914 9.762 9.829 1,388,900 +0.04(+0.40%)
Oct 14, 2019 9.767 9.824 9.745 9.790 269,354 -0.09(-0.91%)
Oct 11, 2019 9.779 9.959 9.722 9.880 967,257 +0.25(+2.58%)
Oct 10, 2019 9.553 9.691 9.553 9.632 584,796 +0.14(+1.43%)
Oct 09, 2019 9.564 9.637 9.494 9.496 542,381 +0.06(+0.66%)
Oct 08, 2019 9.502 9.643 9.429 9.434 738,679 -0.16(-1.71%)
Oct 07, 2019 9.654 9.745 9.564 9.598 369,750 -0.01(-0.12%)
Oct 04, 2019 9.581 9.722 9.558 9.609 952,024 +0.03(+0.29%)
Oct 03, 2019 9.287 9.615 9.287 9.581 1,532,149 +0.25(+2.72%)
Oct 02, 2019 9.412 9.417 9.276 9.327 1,028,000 -0.15(-1.55%)
Oct 01, 2019 9.683 9.694 9.417 9.474 663,089 -0.14(-1.47%)
Sep 30, 2019 9.694 9.756 9.584 9.615 754,880 -0.12(-1.22%)
Sep 27, 2019 9.694 9.846 9.621 9.733 466,713 -0.03(-0.29%)
Sep 26, 2019 9.637 9.852 9.637 9.762 857,723 +0.05(+0.52%)
Sep 25, 2019 9.677 9.745 9.491 9.711 928,129 -0.04(-0.41%)
Sep 24, 2019 9.807 9.807 9.697 9.750 613,555 -0.11(-1.09%)
Sep 23, 2019 9.824 9.908 9.779 9.858 460,794 -0.06(-0.63%)
Sep 20, 2019 9.988 9.988 9.829 9.920 765,516 -0.02(-0.23%)
Sep 19, 2019 10.06 10.10 9.942 9.942 797,947 -0.05(-0.45%)
Sep 18, 2019 9.971 10.12 9.931 9.988 1,272,133 -0.05(-0.45%)
Sep 17, 2019 10.13 10.20 9.908 10.03 2,522,021 -0.11(-1.11%)
Sep 16, 2019 9.988 10.28 9.942 10.15 3,144,682 +0.44(+4.54%)
Sep 13, 2019 9.954 9.971 9.700 9.705 636,395 -0.15(-1.55%)
Sep 12, 2019 9.553 9.920 9.400 9.858 1,195,624 +0.21(+2.16%)
Sep 11, 2019 9.779 9.813 9.474 9.649 1,139,342 -0.05(-0.47%)
Sep 10, 2019 9.632 9.841 9.587 9.694 982,319 +0.12(+1.30%)
Sep 09, 2019 9.570 9.711 9.478 9.570 724,851 +0.10(+1.01%)
Sep 06, 2019 9.287 9.502 8.920 9.474 828,571 +0.14(+1.45%)
Sep 05, 2019 9.197 9.423 9.197 9.338 1,345,121 +0.23(+2.54%)
Sep 04, 2019 9.022 9.152 8.983 9.107 1,340,215 +0.23(+2.61%)
Sep 03, 2019 8.723 8.920 8.683 8.875 705,001 -0.04(-0.44%)
Aug 30, 2019 8.802 8.926 8.740 8.915 1,497,025 +0.12(+1.41%)
Aug 29, 2019 8.723 8.830 8.587 8.791 1,905,204 +0.16(+1.83%)
Aug 28, 2019 8.683 8.729 8.616 8.633 1,633,766 -0.01(-0.07%)
Aug 27, 2019 8.824 8.920 8.587 8.638 1,063,371 -0.11(-1.23%)
Aug 26, 2019 8.740 8.802 8.661 8.745 601,980 +0.11(+1.31%)
Aug 23, 2019 8.841 8.949 8.610 8.633 1,204,067 -0.32(-3.59%)
Aug 22, 2019 9.208 9.208 8.819 8.954 1,299,516 -0.22(-2.40%)
Aug 21, 2019 9.169 9.293 9.101 9.175 1,537,678 +0.14(+1.50%)
Aug 20, 2019 9.067 9.112 8.915 9.039 1,118,552 -0.06(-0.62%)
Aug 19, 2019 9.225 9.327 9.084 9.095 628,125 +0.07(+0.75%)
Aug 16, 2019 8.887 9.062 8.836 9.028 1,045,721 +0.16(+1.78%)
Aug 15, 2019 8.943 8.977 8.813 8.870 1,137,755 -0.09(-1.01%)
Aug 14, 2019 9.175 9.231 8.960 8.960 1,335,089 -0.46(-4.91%)
Aug 13, 2019 9.039 9.841 9.039 9.423 1,464,255 +0.19(+2.02%)
Aug 12, 2019 9.378 9.378 9.124 9.237 1,093,622 -0.19(-1.98%)
Aug 09, 2019 9.541 9.604 9.400 9.423 1,062,902 -0.10(-1.07%)
Aug 08, 2019 9.276 9.536 9.220 9.525 888,043 +0.33(+3.56%)
Aug 07, 2019 9.163 9.259 9.056 9.197 1,364,220 -0.20(-2.10%)
Aug 06, 2019 9.378 9.457 9.287 9.395 1,203,001 +0.08(+0.91%)
Aug 05, 2019 9.513 9.598 9.231 9.310 1,387,021 -0.40(-4.07%)
Aug 02, 2019 9.892 9.931 9.694 9.705 1,202,828 -0.17(-1.72%)
Aug 01, 2019 9.886 10.14 9.751 9.875 1,520,037 -0.25(-2.45%)
Jul 31, 2019 10.25 10.30 10.11 10.12 700,601 -0.07(-0.72%)
Jul 30, 2019 10.26 10.26 10.15 10.20 971,470 -0.08(-0.77%)
Jul 29, 2019 10.37 10.37 10.17 10.28 927,061 -0.13(-1.25%)
Jul 26, 2019 10.53 10.53 10.35 10.41 676,070 -0.10(-0.91%)
Jul 25, 2019 10.64 10.64 10.43 10.50 771,042 -0.07(-0.64%)
Jul 24, 2019 10.66 10.73 10.56 10.57 571,870 -0.10(-0.95%)
Jul 23, 2019 10.77 10.77 10.60 10.67 557,068 -0.08(-0.73%)
Jul 22, 2019 10.69 10.83 10.69 10.75 729,217 +0.06(+0.53%)
Jul 19, 2019 10.53 10.71 10.50 10.69 527,111 +0.18(+1.66%)
Jul 18, 2019 10.65 10.72 10.43 10.52 1,452,207 -0.14(-1.32%)
Jul 17, 2019 10.70 10.70 10.54 10.66 2,140,980 +0.01(+0.05%)
Jul 16, 2019 10.73 10.75 10.60 10.65 1,126,248 -0.07(-0.68%)
Jul 15, 2019 10.87 10.93 10.71 10.73 1,137,948 -0.08(-0.73%)
Jul 12, 2019 10.89 10.89 10.73 10.81 595,480 -0.02(-0.16%)
Jul 11, 2019 10.84 10.95 10.74 10.82 1,298,221 -0.01(-0.05%)
Jul 10, 2019 10.69 10.88 10.69 10.83 1,425,189 +0.27(+2.51%)
Jul 09, 2019 10.55 10.56 10.42 10.56 418,557 +0.02(+0.16%)
Jul 08, 2019 10.54 10.64 10.51 10.55 558,386 -0.05(-0.43%)
Jul 05, 2019 10.32 10.61 10.32 10.59 685,812 +0.25(+2.40%)
Jul 03, 2019 10.23 10.37 10.22 10.34 443,510 +0.12(+1.22%)
Jul 02, 2019 10.51 10.51 10.16 10.22 1,544,598 -0.35(-3.31%)
Jul 01, 2019 10.55 10.76 10.45 10.57 1,074,813 +0.24(+2.35%)
Jun 28, 2019 10.46 10.47 10.24 10.33 1,466,561 -0.06(-0.60%)
Jun 27, 2019 10.60 10.63 10.37 10.39 632,690 -0.21(-1.97%)
Jun 26, 2019 10.71 10.74 10.60 10.60 968,406 +0.03(+0.27%)
Jun 25, 2019 10.52 10.65 10.48 10.57 928,467 -0.01(-0.11%)
Jun 24, 2019 10.56 10.65 10.42 10.58 440,069 +0.01(+0.05%)
Jun 21, 2019 10.53 10.68 10.48 10.57 1,390,222 +0.08(+0.81%)
Jun 20, 2019 10.39 10.67 10.35 10.49 1,663,847 +0.33(+3.28%)
Jun 19, 2019 9.971 10.21 9.875 10.16 1,771,393 +0.18(+1.81%)
Jun 18, 2019 9.773 9.988 9.773 9.976 1,108,001 +0.29(+3.03%)
Jun 17, 2019 9.525 9.714 9.525 9.683 683,259 +0.11(+1.18%)
Jun 14, 2019 9.553 9.621 9.488 9.570 2,273,524 -0.02(-0.24%)
Jun 13, 2019 9.530 9.621 9.513 9.592 896,603 +0.21(+2.29%)
Jun 12, 2019 9.547 9.632 9.361 9.378 1,104,421 -0.32(-3.32%)
Jun 11, 2019 9.886 9.892 9.700 9.700 904,519 -0.10(-1.04%)
Jun 10, 2019 9.886 10.00 9.788 9.801 1,069,170 -0.07(-0.74%)
Jun 07, 2019 9.598 9.937 9.525 9.875 1,149,691 +0.35(+3.68%)
Jun 06, 2019 9.479 9.614 9.451 9.525 593,999 +0.08(+0.90%)
Jun 05, 2019 9.683 9.683 9.398 9.440 890,317 -0.24(-2.51%)
Jun 04, 2019 9.541 9.688 9.366 9.683 1,434,652 +0.19(+1.96%)
Jun 03, 2019 9.338 9.575 9.338 9.496 844,358 +0.24(+2.62%)
May 31, 2019 9.271 9.400 9.230 9.254 746,918 -0.20(-2.09%)
May 30, 2019 9.671 9.728 9.417 9.451 826,819 -0.18(-1.82%)
May 29, 2019 9.242 9.660 9.095 9.626 1,551,784 +0.25(+2.65%)
May 28, 2019 9.852 9.852 9.321 9.378 3,901,390 -0.71(-7.05%)
May 24, 2019 9.971 10.13 9.892 10.09 794,741 +0.23(+2.35%)
May 23, 2019 10.04 10.10 9.773 9.858 1,248,633 -0.43(-4.17%)
May 22, 2019 10.37 10.50 10.25 10.29 1,141,469 -0.16(-1.51%)
May 21, 2019 10.35 10.48 10.33 10.44 756,828 +0.15(+1.48%)
May 20, 2019 10.47 10.54 10.28 10.29 1,131,033 -0.17(-1.62%)
May 17, 2019 10.51 10.66 10.46 10.46 1,483,918 -0.13(-1.23%)
May 16, 2019 10.55 10.74 10.46 10.59 1,208,641 +0.11(+1.08%)
May 15, 2019 10.33 10.50 10.22 10.48 740,080 +0.06(+0.54%)
May 14, 2019 10.41 10.54 10.41 10.42 799,206 +0.10(+0.93%)
May 13, 2019 10.45 10.58 10.30 10.33 1,420,979 -0.20(-1.88%)
May 10, 2019 10.50 10.62 10.26 10.52 1,623,844 +0.03(+0.27%)
May 09, 2019 10.13 10.56 10.04 10.50 2,429,711 +0.29(+2.88%)
May 08, 2019 9.982 10.22 9.801 10.20 2,967,538 +0.28(+2.85%)
May 07, 2019 10.03 10.21 9.841 9.920 1,635,125 -0.19(-1.84%)
May 06, 2019 10.04 10.15 9.880 10.11 1,382,331 -0.11(-1.10%)
May 03, 2019 10.31 10.40 10.21 10.22 1,569,468 +0.03(+0.33%)
May 02, 2019 10.12 10.25 9.886 10.19 1,665,131 -0.02(-0.17%)
May 01, 2019 10.43 10.43 10.17 10.20 902,377 -0.24(-2.27%)
Apr 30, 2019 10.52 10.58 10.40 10.44 1,526,452 -0.01(-0.11%)
Apr 29, 2019 10.48 10.48 10.26 10.45 1,280,052 -0.04(-0.38%)
Apr 26, 2019 10.58 10.68 10.45 10.49 2,353,228 -0.17(-1.64%)
Apr 25, 2019 10.65 10.73 10.61 10.66 1,263,316 +0.01(+0.11%)
Apr 24, 2019 10.93 10.94 10.53 10.65 1,688,796 -0.31(-2.83%)
Apr 23, 2019 11.02 11.10 10.89 10.96 1,823,479 -0.06(-0.54%)
Apr 22, 2019 10.67 11.11 10.67 11.02 2,206,793 +0.48(+4.57%)
Apr 18, 2019 10.81 10.88 10.54 10.54 1,689,852 -0.22(-2.07%)
Apr 17, 2019 11.04 11.08 10.70 10.76 2,307,999 -0.17(-1.55%)
Apr 16, 2019 10.94 10.96 10.76 10.93 1,177,399 +0.04(+0.39%)
Apr 15, 2019 11.12 11.12 10.88 10.89 1,970,865 -0.23(-2.10%)
Apr 12, 2019 11.49 11.49 11.10 11.12 2,006,982 -0.17(-1.50%)
Apr 11, 2019 11.52 11.55 11.22 11.29 1,973,045 -0.29(-2.47%)
Apr 10, 2019 11.50 11.63 11.50 11.58 1,223,034 +0.13(+1.16%)
Apr 09, 2019 11.60 11.61 11.41 11.45 1,850,931 -0.19(-1.64%)
Apr 08, 2019 11.50 11.65 11.39 11.64 1,128,910 +0.21(+1.81%)
Apr 05, 2019 11.43 11.54 11.39 11.43 1,049,173 +0.10(+0.84%)
Apr 04, 2019 11.54 11.55 11.31 11.34 1,918,643 -0.23(-1.97%)
Apr 03, 2019 11.65 11.73 11.53 11.56 1,954,912 -0.01(-0.04%)
Apr 02, 2019 11.60 11.71 11.54 11.57 2,152,738 -0.02(-0.18%)
Apr 01, 2019 11.50 11.61 11.38 11.59 1,237,314 +0.23(+2.05%)
Mar 29, 2019 11.43 11.45 11.30 11.36 1,166,964 +0.10(+0.89%)
Mar 28, 2019 11.23 11.36 11.12 11.26 2,058,355 -0.06(-0.56%)
Mar 27, 2019 11.68 11.73 11.23 11.32 2,401,704 -0.41(-3.48%)
Mar 26, 2019 11.69 11.89 11.66 11.73 1,146,143 +0.23(+2.03%)
Mar 25, 2019 11.48 11.56 11.32 11.50 1,490,330 -0.03(-0.23%)
Mar 22, 2019 12.03 12.03 11.52 11.52 2,105,519 -0.68(-5.56%)
Mar 21, 2019 12.10 12.31 12.06 12.20 1,191,681 +0.12(+0.96%)
Mar 20, 2019 11.80 12.12 11.75 12.08 1,709,180 +0.21(+1.78%)
Mar 19, 2019 11.85 12.01 11.80 11.87 2,070,586 +0.08(+0.72%)
Mar 18, 2019 11.33 11.81 11.33 11.79 1,852,594 +0.46(+4.07%)
Mar 15, 2019 11.10 11.39 11.10 11.33 2,068,898 +0.15(+1.38%)
Mar 14, 2019 11.25 11.38 11.13 11.17 1,355,483 -0.06(-0.52%)
Mar 13, 2019 10.97 11.25 10.92 11.23 1,634,277 +0.36(+3.31%)
Mar 12, 2019 10.79 10.93 10.76 10.87 1,307,747 +0.16(+1.53%)
Mar 11, 2019 10.58 10.74 10.52 10.71 1,325,205 +0.23(+2.17%)
Mar 08, 2019 10.45 10.52 10.30 10.48 1,610,758 -0.24(-2.22%)
Mar 07, 2019 10.87 10.94 10.70 10.72 1,284,221 -0.15(-1.36%)
Mar 06, 2019 10.96 11.13 10.82 10.87 2,203,418 -0.15(-1.39%)
Mar 05, 2019 11.07 11.10 10.96 11.02 1,518,039 +0.01(+0.10%)
Mar 04, 2019 10.93 11.01 10.83 11.01 1,462,954 +0.15(+1.42%)
Mar 01, 2019 10.78 10.91 10.69 10.85 1,419,347 +0.13(+1.24%)
Feb 28, 2019 11.17 11.19 10.69 10.72 2,437,700 -0.43(-3.89%)
Feb 27, 2019 11.18 11.33 11.06 11.16 2,760,205 +0.24(+2.18%)
Feb 26, 2019 10.72 11.10 10.72 10.92 2,921,839 +0.20(+1.88%)
Feb 25, 2019 10.42 10.73 10.42 10.72 1,785,304 +0.23(+2.17%)
Feb 22, 2019 10.46 10.56 10.43 10.49 1,899,196 +0.14(+1.33%)
Feb 21, 2019 10.44 10.47 10.32 10.35 1,730,122 -0.15(-1.46%)
Feb 20, 2019 10.33 10.53 10.31 10.51 1,485,335 +0.17(+1.64%)
Feb 19, 2019 10.23 10.40 10.23 10.34 1,459,653 +0.05(+0.46%)
Feb 15, 2019 10.07 10.30 10.02 10.29 1,325,907 +0.33(+3.30%)
Feb 14, 2019 9.933 10.04 9.880 9.959 1,506,050 -0.02(-0.16%)
Feb 13, 2019 10.01 10.07 9.928 9.975 1,569,176 +0.03(+0.27%)
Feb 12, 2019 9.758 9.967 9.734 9.949 1,691,209 +0.36(+3.76%)
Feb 11, 2019 9.626 9.663 9.541 9.588 934,273 -0.18(-1.84%)
Feb 08, 2019 9.721 9.774 9.647 9.769 1,150,730 +0.03(+0.27%)
Feb 07, 2019 9.880 9.917 9.732 9.742 1,452,627 -0.22(-2.23%)
Feb 06, 2019 9.959 10.02 9.837 9.965 1,180,157 -0.06(-0.58%)
Feb 05, 2019 9.959 10.15 9.954 10.02 1,174,194 +0.02(+0.21%)
Feb 04, 2019 9.912 10.00 9.816 10.00 1,390,154 +0.00(+0.00%)
Feb 01, 2019 10.03 10.04 9.848 10.00 1,907,124 +0.02(+0.16%)
Jan 31, 2019 9.811 10.14 9.811 9.986 1,714,046 +0.23(+2.39%)
Jan 30, 2019 9.631 9.806 9.504 9.753 1,994,931 +0.20(+2.11%)
Jan 29, 2019 9.530 9.652 9.509 9.551 1,332,504 +0.13(+1.41%)
Jan 28, 2019 9.318 9.456 9.212 9.419 2,187,900 -0.08(-0.89%)
Jan 25, 2019 9.562 9.631 9.496 9.504 1,560,546 +0.01(+0.11%)
Jan 24, 2019 9.408 9.615 9.408 9.493 1,234,094 +0.03(+0.28%)
Jan 23, 2019 9.700 9.737 9.451 9.467 2,551,667 -0.16(-1.65%)
Jan 22, 2019 9.753 9.753 9.551 9.626 1,960,081 -0.20(-2.05%)
Jan 18, 2019 9.975 9.975 9.774 9.827 1,071,259 -0.02(-0.22%)
Jan 17, 2019 9.774 9.880 9.684 9.848 1,968,577 -0.10(-0.96%)
Jan 16, 2019 9.795 10.01 9.795 9.943 1,258,020 +0.08(+0.81%)
Jan 15, 2019 9.747 9.975 9.737 9.864 1,468,217 +0.21(+2.14%)
Jan 14, 2019 9.536 9.800 9.536 9.657 1,366,494 -0.10(-1.03%)
Jan 11, 2019 9.816 9.827 9.684 9.758 1,414,817 -0.14(-1.44%)
Jan 10, 2019 9.790 9.906 9.647 9.901 1,547,579 -0.04(-0.37%)
Jan 09, 2019 9.853 10.01 9.790 9.938 2,686,580 +0.25(+2.63%)
Jan 08, 2019 9.551 9.694 9.408 9.684 1,434,635 +0.27(+2.87%)
Jan 07, 2019 9.260 9.480 9.196 9.414 1,107,123 +0.14(+1.48%)
Jan 04, 2019 8.942 9.308 8.921 9.276 2,340,724 +0.54(+6.12%)
Jan 03, 2019 8.773 8.942 8.651 8.741 2,074,967 +0.02(+0.24%)
Jan 02, 2019 8.264 8.783 8.216 8.720 2,052,634 +0.31(+3.65%)
Dec 31, 2018 8.582 8.661 8.370 8.412 1,057,856 -0.13(-1.55%)
Dec 28, 2018 8.836 8.889 8.518 8.545 1,221,518 -0.24(-2.71%)
Dec 27, 2018 8.619 8.783 8.481 8.783 1,310,016 -0.07(-0.78%)
Dec 26, 2018 8.110 8.857 8.079 8.852 1,535,049 +0.75(+9.22%)
Dec 24, 2018 8.476 8.518 8.100 8.105 763,944 -0.46(-5.32%)
Dec 21, 2018 8.683 8.783 8.508 8.561 1,961,678 -0.17(-1.94%)
Dec 20, 2018 9.048 9.149 8.683 8.730 2,548,858 -0.44(-4.79%)
Dec 19, 2018 9.366 9.546 9.159 9.170 2,195,112 -0.09(-0.97%)
Dec 18, 2018 9.514 9.514 9.260 9.260 2,946,951 -0.29(-3.05%)
Dec 17, 2018 9.689 9.721 9.461 9.551 1,813,153 -0.17(-1.80%)
Dec 14, 2018 9.784 9.827 9.626 9.726 1,128,644 -0.17(-1.77%)
Dec 13, 2018 10.02 10.23 9.843 9.901 2,069,614 -0.19(-1.84%)
Dec 12, 2018 10.14 10.36 10.03 10.09 1,927,779 +0.17(+1.76%)
Dec 11, 2018 10.27 10.31 9.848 9.912 2,132,443 -0.12(-1.16%)
Dec 10, 2018 10.25 10.29 9.943 10.03 1,619,003 -0.35(-3.37%)
Dec 07, 2018 10.53 10.75 10.35 10.38 1,847,851 +0.11(+1.08%)
Dec 06, 2018 10.17 10.44 10.03 10.27 3,948,000 -0.17(-1.62%)
Dec 04, 2018 10.79 10.89 10.38 10.44 3,033,315 -0.40(-3.71%)
Dec 03, 2018 10.54 10.87 10.51 10.84 2,263,852 +0.66(+6.51%)
Nov 30, 2018 10.09 10.29 9.965 10.18 1,438,413 +0.02(+0.21%)
Nov 29, 2018 10.09 10.27 10.05 10.16 10,319,628 +0.10(+1.00%)
Nov 28, 2018 10.11 10.11 9.782 10.05 2,246,554 -0.09(-0.89%)
Nov 27, 2018 9.980 10.23 9.933 10.14 1,956,770 +0.15(+1.54%)
Nov 26, 2018 10.07 10.16 9.949 9.991 1,976,234 +0.09(+0.91%)
Nov 23, 2018 9.975 9.991 9.790 9.901 1,353,089 -0.55(-5.22%)
Nov 21, 2018 10.45 10.45 10.45 0 +0.28(+2.76%)
Nov 20, 2018 10.46 10.47 10.09 10.17 3,575,798 -0.47(-4.43%)
Nov 19, 2018 10.75 10.85 10.58 10.64 2,425,372 -0.29(-2.62%)
Nov 16, 2018 10.99 11.15 10.89 10.92 1,480,697 -0.01(-0.05%)
Nov 15, 2018 10.76 10.95 10.73 10.93 1,722,207 +0.12(+1.08%)
Nov 14, 2018 10.93 11.07 10.67 10.81 1,947,858 +0.12(+1.14%)
Nov 13, 2018 11.18 11.27 10.64 10.69 4,061,053 -0.55(-4.90%)
Nov 12, 2018 11.74 11.82 11.21 11.24 2,614,829 -0.39(-3.37%)
Nov 09, 2018 11.26 11.70 11.15 11.63 2,853,607 +0.15(+1.34%)
Nov 08, 2018 11.86 11.91 11.48 11.48 1,647,315 -0.37(-3.09%)
Nov 07, 2018 11.80 11.91 11.51 11.85 2,151,518 +0.27(+2.33%)
Nov 06, 2018 11.83 11.85 11.39 11.57 2,860,522 -0.18(-1.53%)
Nov 05, 2018 11.58 11.77 11.54 11.76 1,706,318 +0.33(+2.92%)
Nov 02, 2018 11.64 11.87 11.27 11.42 3,053,513 -0.14(-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.