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

Ecopetrol S.A. ADR (NY: EC )

11.11 -0.06 (-0.54%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 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 9.489 9.669 9.267 9.653 1,239,929 +0.12(+1.22%)
Oct 30, 2019 9.685 9.685 9.500 9.537 1,109,700 -0.08(-0.83%)
Oct 29, 2019 9.457 9.637 9.394 9.616 818,167 +0.11(+1.11%)
Oct 28, 2019 9.537 9.648 9.505 9.510 679,905 +0.02(+0.17%)
Oct 25, 2019 9.346 9.558 9.346 9.495 1,198,995 +0.13(+1.36%)
Oct 24, 2019 9.495 9.521 9.325 9.368 1,039,683 -0.03(-0.34%)
Oct 23, 2019 9.071 9.399 9.071 9.399 920,997 +0.28(+3.01%)
Oct 22, 2019 8.955 9.214 8.918 9.124 1,387,201 +0.20(+2.19%)
Oct 21, 2019 8.918 9.003 8.844 8.929 1,147,487 -0.04(-0.41%)
Oct 18, 2019 9.050 9.130 8.960 8.966 870,415 -0.10(-1.11%)
Oct 17, 2019 9.151 9.219 9.003 9.066 825,448 -0.06(-0.64%)
Oct 16, 2019 9.182 9.267 9.103 9.124 1,264,580 -0.08(-0.92%)
Oct 15, 2019 9.182 9.288 9.145 9.209 1,482,492 +0.04(+0.40%)
Oct 14, 2019 9.151 9.204 9.130 9.172 287,505 -0.08(-0.91%)
Oct 11, 2019 9.161 9.331 9.108 9.257 1,032,436 +0.23(+2.58%)
Oct 10, 2019 8.950 9.079 8.950 9.024 624,203 +0.13(+1.43%)
Oct 09, 2019 8.960 9.029 8.894 8.897 578,930 +0.06(+0.66%)
Oct 08, 2019 8.902 9.034 8.833 8.839 788,455 -0.15(-1.71%)
Oct 07, 2019 9.045 9.130 8.960 8.992 394,666 -0.01(-0.12%)
Oct 04, 2019 8.976 9.108 8.955 9.003 1,016,177 +0.03(+0.29%)
Oct 03, 2019 8.701 9.008 8.701 8.976 1,635,394 +0.24(+2.72%)
Oct 02, 2019 8.817 8.823 8.691 8.738 1,097,273 -0.14(-1.55%)
Oct 01, 2019 9.071 9.082 8.823 8.876 707,772 -0.13(-1.47%)
Sep 30, 2019 9.082 9.140 8.979 9.008 805,748 -0.11(-1.22%)
Sep 27, 2019 9.082 9.225 9.014 9.119 498,163 -0.03(-0.29%)
Sep 26, 2019 9.029 9.230 9.029 9.145 915,522 +0.05(+0.52%)
Sep 25, 2019 9.066 9.130 8.892 9.098 990,672 -0.04(-0.41%)
Sep 24, 2019 9.188 9.188 9.085 9.135 654,900 -0.10(-1.09%)
Sep 23, 2019 9.204 9.283 9.161 9.235 491,845 -0.06(-0.63%)
Sep 20, 2019 9.357 9.357 9.209 9.294 817,101 -0.02(-0.23%)
Sep 19, 2019 9.426 9.460 9.315 9.315 851,717 -0.04(-0.45%)
Sep 18, 2019 9.341 9.484 9.304 9.357 1,357,857 -0.04(-0.45%)
Sep 17, 2019 9.495 9.557 9.283 9.399 2,691,969 -0.11(-1.11%)
Sep 16, 2019 9.357 9.629 9.315 9.505 3,356,589 +0.41(+4.54%)
Sep 13, 2019 9.325 9.341 9.087 9.093 679,279 -0.14(-1.55%)
Sep 12, 2019 8.950 9.294 8.807 9.235 1,276,192 +0.20(+2.17%)
Sep 11, 2019 9.161 9.193 8.876 9.040 1,216,118 -0.04(-0.47%)
Sep 10, 2019 9.024 9.219 8.981 9.082 1,048,514 +0.12(+1.30%)
Sep 09, 2019 8.966 9.098 8.880 8.966 773,696 +0.09(+1.01%)
Sep 06, 2019 8.701 8.902 8.357 8.876 884,405 +0.13(+1.45%)
Sep 05, 2019 8.616 8.828 8.616 8.749 1,435,763 +0.22(+2.54%)
Sep 04, 2019 8.453 8.574 8.416 8.532 1,430,527 +0.22(+2.61%)
Sep 03, 2019 8.172 8.357 8.135 8.315 752,508 -0.04(-0.44%)
Aug 30, 2019 8.246 8.363 8.188 8.352 1,597,904 +0.12(+1.41%)
Aug 29, 2019 8.172 8.273 8.045 8.236 2,033,588 +0.15(+1.83%)
Aug 28, 2019 8.135 8.177 8.072 8.088 1,743,859 -0.01(-0.07%)
Aug 27, 2019 8.267 8.357 8.045 8.093 1,135,028 -0.10(-1.23%)
Aug 26, 2019 8.188 8.246 8.114 8.193 642,545 +0.11(+1.31%)
Aug 23, 2019 8.283 8.384 8.066 8.088 1,285,205 -0.30(-3.59%)
Aug 22, 2019 8.627 8.627 8.262 8.389 1,387,085 -0.21(-2.40%)
Aug 21, 2019 8.590 8.706 8.527 8.595 1,641,296 +0.13(+1.50%)
Aug 20, 2019 8.495 8.537 8.352 8.468 1,193,926 -0.05(-0.62%)
Aug 19, 2019 8.643 8.738 8.511 8.521 670,452 +0.06(+0.75%)
Aug 16, 2019 8.326 8.490 8.278 8.458 1,116,188 +0.15(+1.78%)
Aug 15, 2019 8.378 8.410 8.257 8.310 1,214,424 -0.08(-1.01%)
Aug 14, 2019 8.595 8.648 8.394 8.394 1,425,055 -0.43(-4.91%)
Aug 13, 2019 8.468 9.219 8.468 8.828 1,562,925 +0.17(+2.02%)
Aug 12, 2019 8.786 8.786 8.548 8.654 1,167,317 -0.17(-1.98%)
Aug 09, 2019 8.939 8.997 8.807 8.828 1,134,527 -0.10(-1.07%)
Aug 08, 2019 8.691 8.934 8.638 8.923 947,885 +0.31(+3.56%)
Aug 07, 2019 8.585 8.675 8.484 8.616 1,456,149 -0.19(-2.10%)
Aug 06, 2019 8.786 8.860 8.701 8.802 1,284,067 +0.08(+0.91%)
Aug 05, 2019 8.913 8.992 8.648 8.722 1,480,487 -0.37(-4.07%)
Aug 02, 2019 9.267 9.304 9.082 9.093 1,283,881 -0.16(-1.72%)
Aug 01, 2019 9.262 9.500 9.135 9.251 1,622,466 -0.23(-2.45%)
Jul 31, 2019 9.606 9.648 9.473 9.484 747,812 -0.07(-0.72%)
Jul 30, 2019 9.611 9.616 9.510 9.553 1,036,934 -0.07(-0.77%)
Jul 29, 2019 9.717 9.717 9.526 9.627 989,532 -0.12(-1.25%)
Jul 26, 2019 9.865 9.865 9.696 9.748 721,628 -0.09(-0.91%)
Jul 25, 2019 9.965 9.965 9.770 9.838 823,000 -0.06(-0.64%)
Jul 24, 2019 9.986 10.06 9.894 9.902 610,406 -0.10(-0.95%)
Jul 23, 2019 10.09 10.09 9.928 9.997 594,606 -0.07(-0.74%)
Jul 22, 2019 10.01 10.15 10.01 10.07 778,356 +0.05(+0.53%)
Jul 19, 2019 9.865 10.03 9.838 10.02 562,631 +0.16(+1.66%)
Jul 18, 2019 9.981 10.04 9.770 9.854 1,550,065 -0.13(-1.32%)
Jul 17, 2019 10.03 10.03 9.875 9.986 2,285,252 +0.01(+0.05%)
Jul 16, 2019 10.05 10.07 9.928 9.981 1,202,141 -0.07(-0.68%)
Jul 15, 2019 10.18 10.24 10.03 10.05 1,214,630 -0.07(-0.73%)
Jul 12, 2019 10.20 10.20 10.06 10.12 635,607 -0.02(-0.16%)
Jul 11, 2019 10.16 10.26 10.06 10.14 1,385,703 -0.01(-0.05%)
Jul 10, 2019 10.01 10.19 10.01 10.15 1,521,226 +0.25(+2.51%)
Jul 09, 2019 9.886 9.897 9.764 9.897 446,762 +0.02(+0.16%)
Jul 08, 2019 9.875 9.971 9.849 9.881 596,013 -0.04(-0.43%)
Jul 05, 2019 9.669 9.944 9.669 9.923 732,026 +0.23(+2.40%)
Jul 03, 2019 9.584 9.711 9.579 9.690 473,397 +0.12(+1.22%)
Jul 02, 2019 9.844 9.844 9.521 9.574 1,648,682 -0.33(-3.31%)
Jul 01, 2019 9.881 10.08 9.791 9.902 1,147,241 +0.23(+2.35%)
Jun 28, 2019 9.801 9.807 9.598 9.674 1,565,386 -0.06(-0.60%)
Jun 27, 2019 9.934 9.960 9.717 9.733 675,324 -0.20(-1.97%)
Jun 26, 2019 10.03 10.07 9.928 9.928 1,033,663 +0.03(+0.27%)
Jun 25, 2019 9.859 9.981 9.817 9.902 991,033 -0.01(-0.11%)
Jun 24, 2019 9.891 9.981 9.759 9.912 469,723 +0.01(+0.05%)
Jun 21, 2019 9.865 10.01 9.822 9.907 1,483,903 +0.08(+0.81%)
Jun 20, 2019 9.738 9.997 9.696 9.828 1,775,967 +0.31(+3.28%)
Jun 19, 2019 9.341 9.569 9.251 9.516 1,890,760 +0.17(+1.81%)
Jun 18, 2019 9.156 9.357 9.156 9.346 1,182,664 +0.28(+3.03%)
Jun 17, 2019 8.923 9.100 8.923 9.071 729,301 +0.11(+1.18%)
Jun 14, 2019 8.950 9.013 8.889 8.966 2,426,727 -0.02(-0.24%)
Jun 13, 2019 8.929 9.013 8.913 8.987 957,022 +0.20(+2.29%)
Jun 12, 2019 8.944 9.024 8.770 8.786 1,178,843 -0.30(-3.32%)
Jun 11, 2019 9.262 9.267 9.087 9.087 965,471 -0.10(-1.04%)
Jun 10, 2019 9.262 9.373 9.170 9.182 1,141,217 -0.07(-0.74%)
Jun 07, 2019 8.992 9.309 8.923 9.251 1,227,164 +0.33(+3.68%)
Jun 06, 2019 8.881 9.007 8.854 8.923 634,026 +0.08(+0.90%)
Jun 05, 2019 9.071 9.071 8.804 8.844 950,312 -0.23(-2.51%)
Jun 04, 2019 8.939 9.077 8.775 9.071 1,531,328 +0.17(+1.96%)
Jun 03, 2019 8.749 8.971 8.749 8.897 901,256 +0.23(+2.62%)
May 31, 2019 8.685 8.807 8.647 8.669 797,250 -0.19(-2.09%)
May 30, 2019 9.061 9.114 8.823 8.854 882,535 -0.16(-1.82%)
May 29, 2019 8.659 9.050 8.521 9.018 1,656,353 +0.23(+2.65%)
May 28, 2019 9.230 9.230 8.733 8.786 4,164,289 -0.67(-7.05%)
May 24, 2019 9.341 9.487 9.267 9.452 848,295 +0.22(+2.35%)
May 23, 2019 9.405 9.463 9.156 9.235 1,332,773 -0.40(-4.17%)
May 22, 2019 9.711 9.833 9.606 9.637 1,218,388 -0.15(-1.51%)
May 21, 2019 9.696 9.817 9.674 9.785 807,828 +0.14(+1.48%)
May 20, 2019 9.807 9.870 9.627 9.643 1,207,249 -0.16(-1.62%)
May 17, 2019 9.844 9.992 9.796 9.801 1,583,914 -0.12(-1.23%)
May 16, 2019 9.881 10.06 9.801 9.923 1,290,086 +0.11(+1.08%)
May 15, 2019 9.680 9.833 9.575 9.817 789,951 +0.05(+0.54%)
May 14, 2019 9.748 9.870 9.748 9.764 853,061 +0.09(+0.93%)
May 13, 2019 9.791 9.912 9.648 9.674 1,516,732 -0.19(-1.88%)
May 10, 2019 9.833 9.947 9.611 9.859 1,733,268 +0.03(+0.27%)
May 09, 2019 9.495 9.891 9.405 9.833 2,593,439 +0.28(+2.88%)
May 08, 2019 9.352 9.574 9.183 9.558 3,167,508 +0.26(+2.85%)
May 07, 2019 9.399 9.569 9.219 9.294 1,745,309 -0.17(-1.84%)
May 06, 2019 9.410 9.510 9.257 9.468 1,475,480 -0.11(-1.10%)
May 03, 2019 9.664 9.743 9.566 9.574 1,675,228 +0.03(+0.33%)
May 02, 2019 9.479 9.600 9.262 9.542 1,777,337 -0.02(-0.17%)
May 01, 2019 9.775 9.775 9.526 9.558 963,185 -0.22(-2.27%)
Apr 30, 2019 9.854 9.912 9.743 9.780 1,629,314 -0.01(-0.11%)
Apr 29, 2019 9.817 9.817 9.611 9.791 1,366,310 -0.04(-0.38%)
Apr 26, 2019 9.912 10.01 9.788 9.828 2,511,802 -0.16(-1.64%)
Apr 25, 2019 9.976 10.05 9.939 9.992 1,348,446 +0.01(+0.11%)
Apr 24, 2019 10.24 10.25 9.865 9.981 1,802,597 -0.29(-2.83%)
Apr 23, 2019 10.32 10.40 10.20 10.27 1,946,355 -0.06(-0.54%)
Apr 22, 2019 10.00 10.41 10.00 10.33 2,355,500 +0.45(+4.57%)
Apr 18, 2019 10.12 10.19 9.872 9.877 1,803,724 -0.21(-2.07%)
Apr 17, 2019 10.34 10.38 10.03 10.08 2,463,526 -0.16(-1.55%)
Apr 16, 2019 10.25 10.27 10.08 10.24 1,256,739 +0.04(+0.39%)
Apr 15, 2019 10.42 10.42 10.19 10.20 2,103,674 -0.22(-2.09%)
Apr 12, 2019 10.76 10.76 10.40 10.42 2,142,225 -0.16(-1.50%)
Apr 11, 2019 10.79 10.82 10.51 10.58 2,106,001 -0.27(-2.47%)
Apr 10, 2019 10.77 10.90 10.77 10.85 1,305,449 +0.12(+1.16%)
Apr 09, 2019 10.86 10.87 10.69 10.73 1,975,658 -0.18(-1.64%)
Apr 08, 2019 10.77 10.91 10.68 10.90 1,204,983 +0.19(+1.81%)
Apr 05, 2019 10.71 10.81 10.67 10.71 1,119,872 +0.09(+0.84%)
Apr 04, 2019 10.81 10.82 10.59 10.62 2,047,932 -0.21(-1.97%)
Apr 03, 2019 10.92 10.99 10.80 10.83 2,086,646 -0.00(-0.05%)
Apr 02, 2019 10.86 10.97 10.81 10.84 2,297,802 -0.02(-0.18%)
Apr 01, 2019 10.77 10.88 10.67 10.86 1,320,692 +0.22(+2.05%)
Mar 29, 2019 10.71 10.73 10.59 10.64 1,245,601 +0.09(+0.89%)
Mar 28, 2019 10.52 10.64 10.42 10.55 2,197,060 -0.06(-0.56%)
Mar 27, 2019 10.94 10.99 10.52 10.61 2,563,545 -0.38(-3.48%)
Mar 26, 2019 10.95 11.14 10.92 10.99 1,223,377 +0.22(+2.03%)
Mar 25, 2019 10.76 10.83 10.61 10.77 1,590,757 -0.02(-0.23%)
Mar 22, 2019 11.27 11.27 10.79 10.79 2,247,402 -0.64(-5.56%)
Mar 21, 2019 11.34 11.53 11.30 11.43 1,271,984 +0.11(+0.96%)
Mar 20, 2019 11.06 11.36 11.01 11.32 1,824,354 +0.20(+1.78%)
Mar 19, 2019 11.10 11.25 11.06 11.12 2,210,114 +0.08(+0.72%)
Mar 18, 2019 10.62 11.06 10.62 11.04 1,977,433 +0.43(+4.07%)
Mar 15, 2019 10.40 10.67 10.40 10.61 2,208,313 +0.14(+1.37%)
Mar 14, 2019 10.54 10.67 10.42 10.47 1,446,823 -0.05(-0.52%)
Mar 13, 2019 10.27 10.54 10.23 10.52 1,744,404 +0.34(+3.31%)
Mar 12, 2019 10.11 10.24 10.08 10.18 1,395,871 +0.15(+1.53%)
Mar 11, 2019 9.916 10.07 9.857 10.03 1,414,505 +0.21(+2.17%)
Mar 08, 2019 9.792 9.852 9.653 9.817 1,719,300 -0.22(-2.22%)
Mar 07, 2019 10.18 10.25 10.03 10.04 1,370,760 -0.14(-1.36%)
Mar 06, 2019 10.26 10.43 10.14 10.18 2,351,897 -0.14(-1.39%)
Mar 05, 2019 10.37 10.40 10.27 10.32 1,620,333 +0.01(+0.10%)
Mar 04, 2019 10.24 10.32 10.14 10.31 1,561,537 +0.14(+1.42%)
Mar 01, 2019 10.09 10.22 10.01 10.17 1,514,991 +0.12(+1.24%)
Feb 28, 2019 10.47 10.48 10.01 10.05 2,601,967 -0.41(-3.89%)
Feb 27, 2019 10.48 10.61 10.36 10.45 2,946,204 +0.22(+2.18%)
Feb 26, 2019 10.05 10.40 10.05 10.23 3,118,730 +0.19(+1.88%)
Feb 25, 2019 9.762 10.05 9.762 10.04 1,905,609 +0.21(+2.17%)
Feb 22, 2019 9.797 9.896 9.767 9.827 2,027,175 +0.13(+1.33%)
Feb 21, 2019 9.782 9.812 9.668 9.698 1,846,707 -0.14(-1.46%)
Feb 20, 2019 9.678 9.862 9.658 9.842 1,585,425 +0.16(+1.64%)
Feb 19, 2019 9.584 9.747 9.584 9.683 1,558,013 +0.04(+0.46%)
Feb 15, 2019 9.430 9.648 9.385 9.638 1,415,254 +0.31(+3.30%)
Feb 14, 2019 9.306 9.410 9.256 9.331 1,607,537 -0.01(-0.16%)
Feb 13, 2019 9.380 9.430 9.301 9.345 1,674,916 +0.02(+0.27%)
Feb 12, 2019 9.142 9.338 9.120 9.321 1,805,173 +0.34(+3.76%)
Feb 11, 2019 9.018 9.053 8.938 8.983 997,230 -0.17(-1.84%)
Feb 08, 2019 9.107 9.157 9.038 9.152 1,228,273 +0.02(+0.27%)
Feb 07, 2019 9.256 9.291 9.117 9.127 1,550,513 -0.21(-2.23%)
Feb 06, 2019 9.331 9.385 9.216 9.336 1,259,683 -0.05(-0.58%)
Feb 05, 2019 9.331 9.509 9.326 9.390 1,253,318 +0.02(+0.21%)
Feb 04, 2019 9.286 9.370 9.197 9.370 1,483,831 +0.00(+0.00%)
Feb 01, 2019 9.395 9.405 9.226 9.370 2,035,637 +0.01(+0.16%)
Jan 31, 2019 9.192 9.499 9.192 9.355 1,829,549 +0.22(+2.39%)
Jan 30, 2019 9.023 9.187 8.904 9.137 2,129,362 +0.19(+2.11%)
Jan 29, 2019 8.929 9.043 8.909 8.948 1,422,296 +0.12(+1.41%)
Jan 28, 2019 8.730 8.859 8.631 8.824 2,335,333 -0.08(-0.89%)
Jan 25, 2019 8.958 9.023 8.896 8.904 1,665,704 +0.01(+0.11%)
Jan 24, 2019 8.814 9.008 8.814 8.894 1,317,254 +0.02(+0.28%)
Jan 23, 2019 9.087 9.122 8.854 8.869 2,723,613 -0.15(-1.65%)
Jan 22, 2019 9.137 9.137 8.948 9.018 2,092,163 -0.19(-2.05%)
Jan 18, 2019 9.345 9.345 9.157 9.206 1,143,446 -0.02(-0.22%)
Jan 17, 2019 9.157 9.256 9.072 9.226 2,101,232 -0.09(-0.96%)
Jan 16, 2019 9.177 9.380 9.177 9.316 1,342,793 +0.07(+0.81%)
Jan 15, 2019 9.132 9.345 9.122 9.241 1,567,154 +0.19(+2.14%)
Jan 14, 2019 8.934 9.182 8.934 9.048 1,458,576 -0.09(-1.03%)
Jan 11, 2019 9.197 9.206 9.072 9.142 1,510,155 -0.13(-1.44%)
Jan 10, 2019 9.172 9.281 9.038 9.276 1,651,864 -0.03(-0.37%)
Jan 09, 2019 9.231 9.380 9.172 9.311 2,867,617 +0.24(+2.63%)
Jan 08, 2019 8.948 9.082 8.814 9.072 1,531,310 +0.25(+2.87%)
Jan 07, 2019 8.675 8.881 8.616 8.819 1,181,727 +0.13(+1.48%)
Jan 04, 2019 8.378 8.720 8.358 8.690 2,498,456 +0.50(+6.12%)
Jan 03, 2019 8.219 8.378 8.105 8.189 2,214,791 +0.02(+0.24%)
Jan 02, 2019 7.742 8.229 7.698 8.169 2,190,953 +0.29(+3.65%)
Dec 31, 2018 8.040 8.115 7.842 7.881 1,129,141 -0.12(-1.55%)
Dec 28, 2018 8.278 8.328 7.981 8.005 1,303,831 -0.22(-2.71%)
Dec 27, 2018 8.075 8.229 7.946 8.229 1,398,293 -0.06(-0.78%)
Dec 26, 2018 7.598 8.298 7.569 8.293 1,638,489 +0.70(+9.22%)
Dec 24, 2018 7.941 7.981 7.589 7.593 815,423 -0.43(-5.32%)
Dec 21, 2018 8.134 8.229 7.971 8.020 2,093,867 -0.16(-1.94%)
Dec 20, 2018 8.477 8.571 8.134 8.179 2,720,615 -0.41(-4.79%)
Dec 19, 2018 8.775 8.943 8.581 8.591 2,343,032 -0.08(-0.97%)
Dec 18, 2018 8.914 8.914 8.675 8.675 3,145,534 -0.27(-3.05%)
Dec 17, 2018 9.077 9.107 8.864 8.948 1,935,334 -0.16(-1.80%)
Dec 14, 2018 9.167 9.206 9.018 9.112 1,204,699 -0.16(-1.77%)
Dec 13, 2018 9.385 9.584 9.221 9.276 2,209,076 -0.17(-1.84%)
Dec 12, 2018 9.504 9.708 9.395 9.450 2,057,684 +0.16(+1.76%)
Dec 11, 2018 9.618 9.658 9.226 9.286 2,276,140 -0.11(-1.16%)
Dec 10, 2018 9.599 9.638 9.316 9.395 1,728,101 -0.33(-3.37%)
Dec 07, 2018 9.867 10.07 9.693 9.723 1,972,370 +0.10(+1.08%)
Dec 06, 2018 9.529 9.782 9.400 9.618 4,214,040 -0.16(-1.62%)
Dec 04, 2018 10.11 10.20 9.720 9.777 3,237,717 -0.38(-3.71%)
Dec 03, 2018 9.872 10.18 9.847 10.15 2,416,404 +0.62(+6.51%)
Nov 30, 2018 9.455 9.641 9.336 9.534 1,535,341 +0.02(+0.21%)
Nov 29, 2018 9.450 9.623 9.420 9.514 11,015,026 +0.09(+1.00%)
Nov 28, 2018 9.474 9.474 9.164 9.420 2,397,940 -0.08(-0.89%)
Nov 27, 2018 9.350 9.584 9.306 9.504 2,088,629 +0.14(+1.54%)
Nov 26, 2018 9.435 9.519 9.321 9.360 2,109,404 +0.08(+0.91%)
Nov 23, 2018 9.345 9.360 9.172 9.276 1,444,269 -0.51(-5.22%)
Nov 21, 2018 9.787 9.787 9.787 0 +0.26(+2.76%)
Nov 20, 2018 9.802 9.812 9.455 9.524 3,816,757 -0.44(-4.43%)
Nov 19, 2018 10.07 10.16 9.911 9.966 2,588,808 -0.27(-2.62%)
Nov 16, 2018 10.30 10.44 10.20 10.23 1,580,475 -0.00(-0.05%)
Nov 15, 2018 10.08 10.26 10.06 10.24 1,838,259 +0.11(+1.08%)
Nov 14, 2018 10.24 10.37 10.00 10.13 2,079,116 +0.11(+1.14%)
Nov 13, 2018 10.48 10.56 9.971 10.02 4,334,711 -0.52(-4.90%)
Nov 12, 2018 11.00 11.07 10.51 10.53 2,791,031 -0.37(-3.37%)
Nov 09, 2018 10.55 10.96 10.45 10.90 3,045,900 +0.14(+1.34%)
Nov 08, 2018 11.11 11.16 10.75 10.76 1,758,321 -0.34(-3.09%)
Nov 07, 2018 11.06 11.16 10.78 11.10 2,296,500 +0.25(+2.33%)
Nov 06, 2018 11.08 11.10 10.67 10.84 3,053,281 -0.17(-1.53%)
Nov 05, 2018 10.85 11.03 10.81 11.01 1,821,300 +0.31(+2.92%)
Nov 02, 2018 10.91 11.12 10.55 10.70 3,259,276 -0.13(-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.