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

Ecopetrol S.A. ADR (NY: EC )

9.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 5.219 5.446 5.213 5.274 4,510,072 +0.23(+4.51%)
Mar 30, 2020 5.069 5.108 4.614 5.047 2,388,943 -0.07(-1.30%)
Mar 27, 2020 5.330 5.330 4.720 5.113 5,254,342 -0.48(-8.53%)
Mar 26, 2020 4.903 5.657 4.903 5.590 4,072,352 +0.73(+14.94%)
Mar 25, 2020 4.404 5.036 4.404 4.864 4,876,073 +0.54(+12.58%)
Mar 24, 2020 4.248 4.609 4.248 4.320 3,218,434 +0.35(+8.80%)
Mar 23, 2020 3.999 4.160 3.782 3.971 1,873,959 -0.02(-0.42%)
Mar 20, 2020 4.087 4.515 3.943 3.988 2,259,434 +0.11(+2.86%)
Mar 19, 2020 3.727 4.026 3.627 3.877 2,323,333 +0.17(+4.64%)
Mar 18, 2020 4.215 4.223 3.483 3.705 2,883,685 -0.73(-16.40%)
Mar 17, 2020 4.698 4.770 4.365 4.431 2,997,826 -0.16(-3.39%)
Mar 16, 2020 4.991 5.335 4.501 4.587 3,094,308 -1.42(-23.64%)
Mar 13, 2020 5.812 6.056 5.413 6.006 3,039,264 +0.63(+11.76%)
Mar 12, 2020 5.846 5.945 5.263 5.374 3,510,041 -0.93(-14.78%)
Mar 11, 2020 6.761 6.877 6.206 6.306 1,864,848 -0.69(-9.90%)
Mar 10, 2020 7.143 7.371 6.655 6.999 4,271,962 +0.24(+3.53%)
Mar 09, 2020 7.487 7.798 6.544 6.761 3,626,924 -2.34(-25.72%)
Mar 06, 2020 9.672 9.683 9.087 9.101 4,027,349 -0.85(-8.53%)
Mar 05, 2020 9.861 10.06 9.828 9.950 2,890,964 -0.10(-0.99%)
Mar 04, 2020 9.883 10.17 9.833 10.05 2,010,815 +0.35(+3.60%)
Mar 03, 2020 9.916 10.14 9.534 9.700 2,610,485 -0.17(-1.74%)
Mar 02, 2020 9.878 10.02 9.750 9.872 2,645,090 +0.08(+0.85%)
Feb 28, 2020 9.539 9.817 9.340 9.789 2,822,714 -0.08(-0.79%)
Feb 27, 2020 10.24 10.26 9.589 9.866 4,209,629 -0.60(-5.72%)
Feb 26, 2020 10.68 10.83 10.45 10.47 2,670,333 -0.14(-1.36%)
Feb 25, 2020 10.76 10.83 10.60 10.61 2,301,997 -0.14(-1.34%)
Feb 24, 2020 10.89 10.95 10.63 10.75 1,333,958 -0.45(-4.01%)
Feb 21, 2020 11.11 11.24 11.00 11.20 1,221,764 +0.02(+0.20%)
Feb 20, 2020 11.37 11.39 11.18 11.18 1,784,635 -0.12(-1.08%)
Feb 19, 2020 11.02 11.31 10.99 11.30 2,753,723 +0.38(+3.45%)
Feb 18, 2020 10.75 10.94 10.75 10.93 1,479,034 +0.09(+0.87%)
Feb 14, 2020 11.05 11.09 10.81 10.83 1,284,691 -0.16(-1.41%)
Feb 13, 2020 11.00 11.05 10.91 10.99 1,250,133 -0.05(-0.45%)
Feb 12, 2020 10.78 11.06 10.77 11.04 1,518,694 +0.38(+3.59%)
Feb 11, 2020 10.46 10.66 10.37 10.65 988,801 +0.30(+2.95%)
Feb 10, 2020 10.37 10.37 10.27 10.35 847,559 -0.04(-0.43%)
Feb 07, 2020 10.39 10.46 10.35 10.39 1,042,177 -0.05(-0.48%)
Feb 06, 2020 10.54 10.54 10.37 10.44 1,548,982 -0.07(-0.69%)
Feb 05, 2020 10.63 10.70 10.50 10.52 1,204,973 +0.06(+0.53%)
Feb 04, 2020 10.43 10.60 10.42 10.46 940,141 +0.19(+1.89%)
Feb 03, 2020 10.28 10.30 10.17 10.27 1,341,225 +0.01(+0.05%)
Jan 31, 2020 10.26 10.33 10.15 10.26 1,951,649 -0.12(-1.12%)
Jan 30, 2020 10.26 10.39 10.20 10.38 1,398,634 -0.01(-0.11%)
Jan 29, 2020 10.52 10.52 10.38 10.39 1,138,142 -0.06(-0.58%)
Jan 28, 2020 10.47 10.52 10.43 10.45 1,547,224 +0.04(+0.43%)
Jan 27, 2020 10.62 10.62 10.39 10.40 1,624,747 -0.41(-3.80%)
Jan 24, 2020 10.88 10.88 10.79 10.81 852,494 -0.07(-0.61%)
Jan 23, 2020 10.98 11.01 10.82 10.88 898,730 -0.19(-1.75%)
Jan 22, 2020 11.14 11.16 11.07 11.08 879,974 -0.04(-0.40%)
Jan 21, 2020 11.23 11.25 11.08 11.12 480,782 -0.18(-1.57%)
Jan 17, 2020 11.34 11.40 11.23 11.30 690,938 -0.02(-0.20%)
Jan 16, 2020 11.41 11.43 11.30 11.32 928,464 -0.03(-0.24%)
Jan 15, 2020 11.40 11.47 11.33 11.35 744,935 -0.08(-0.68%)
Jan 14, 2020 11.62 11.62 11.36 11.42 695,833 -0.19(-1.67%)
Jan 13, 2020 11.49 11.62 11.40 11.62 830,246 +0.13(+1.16%)
Jan 10, 2020 11.38 11.52 11.34 11.49 935,435 +0.14(+1.27%)
Jan 09, 2020 11.30 11.35 11.21 11.34 642,241 +0.06(+0.54%)
Jan 08, 2020 11.24 11.39 11.20 11.28 2,701,418 -0.09(-0.78%)
Jan 07, 2020 11.27 11.41 11.24 11.37 1,008,315 +0.06(+0.49%)
Jan 06, 2020 11.37 11.39 11.25 11.31 716,244 -0.04(-0.39%)
Jan 03, 2020 11.42 11.48 11.29 11.36 1,230,959 +0.09(+0.84%)
Jan 02, 2020 11.18 11.32 11.18 11.26 477,595 +0.19(+1.75%)
Dec 31, 2019 11.23 11.23 11.00 11.07 619,897 -0.17(-1.53%)
Dec 30, 2019 11.23 11.36 11.13 11.24 502,176 +0.03(+0.25%)
Dec 27, 2019 11.33 11.35 11.19 11.21 640,813 -0.03(-0.25%)
Dec 26, 2019 11.25 11.35 11.16 11.24 562,067 +0.06(+0.52%)
Dec 24, 2019 11.18 11.24 11.16 11.18 314,470 +0.06(+0.53%)
Dec 23, 2019 10.95 11.13 10.87 11.12 697,007 +0.22(+1.98%)
Dec 20, 2019 10.90 10.94 10.86 10.91 1,615,477 +0.05(+0.45%)
Dec 19, 2019 10.84 10.96 10.83 10.86 963,381 +0.17(+1.62%)
Dec 18, 2019 10.74 10.76 10.68 10.69 1,298,095 -0.05(-0.50%)
Dec 17, 2019 10.72 10.79 10.68 10.74 731,382 +0.03(+0.25%)
Dec 16, 2019 10.64 10.73 10.62 10.71 773,839 +0.16(+1.48%)
Dec 13, 2019 10.62 10.75 10.56 10.56 624,313 -0.03(-0.26%)
Dec 12, 2019 10.48 10.63 10.48 10.58 499,964 +0.12(+1.19%)
Dec 11, 2019 10.35 10.47 10.35 10.46 950,456 +0.13(+1.26%)
Dec 10, 2019 10.41 10.41 10.30 10.33 827,249 -0.06(-0.57%)
Dec 09, 2019 10.32 10.47 10.29 10.39 429,763 -0.01(-0.05%)
Dec 06, 2019 10.20 10.53 10.20 10.39 991,534 +0.22(+2.12%)
Dec 05, 2019 10.36 10.39 10.13 10.18 1,302,643 -0.15(-1.46%)
Dec 04, 2019 10.01 10.35 9.984 10.33 2,377,498 +0.48(+4.82%)
Dec 03, 2019 9.779 9.925 9.752 9.855 1,076,265 -0.01(-0.05%)
Dec 02, 2019 10.03 10.04 9.844 9.860 873,410 -0.03(-0.33%)
Nov 29, 2019 9.936 10.09 9.860 9.892 716,118 -0.01(-0.11%)
Nov 27, 2019 9.768 9.903 9.682 9.903 689,280 +0.15(+1.55%)
Nov 26, 2019 9.892 9.949 9.709 9.752 1,337,129 -0.21(-2.06%)
Nov 25, 2019 9.990 10.01 9.930 9.957 556,521 -0.02(-0.16%)
Nov 22, 2019 9.936 10.04 9.898 9.973 817,918 +0.07(+0.71%)
Nov 21, 2019 9.865 9.911 9.752 9.903 586,963 +0.08(+0.77%)
Nov 20, 2019 9.730 9.871 9.633 9.828 758,135 +0.12(+1.28%)
Nov 19, 2019 9.714 9.784 9.636 9.703 871,569 -0.04(-0.39%)
Nov 18, 2019 9.865 9.865 9.633 9.741 921,651 -0.18(-1.85%)
Nov 15, 2019 9.855 9.990 9.806 9.925 1,093,334 +0.09(+0.93%)
Nov 14, 2019 9.849 9.941 9.768 9.833 584,605 +0.02(+0.17%)
Nov 13, 2019 9.828 9.865 9.725 9.817 886,102 -0.05(-0.49%)
Nov 12, 2019 10.24 10.26 9.860 9.865 737,892 -0.38(-3.69%)
Nov 11, 2019 10.03 10.28 10.00 10.24 261,793 +0.09(+0.91%)
Nov 08, 2019 10.14 10.24 10.08 10.15 507,890 -0.08(-0.74%)
Nov 07, 2019 10.22 10.26 10.08 10.23 834,380 +0.12(+1.18%)
Nov 06, 2019 10.24 10.35 10.10 10.11 925,079 -0.18(-1.73%)
Nov 05, 2019 10.22 10.29 10.15 10.29 720,508 +0.15(+1.44%)
Nov 04, 2019 10.17 10.32 10.11 10.14 539,916 +0.10(+1.02%)
Nov 01, 2019 9.898 10.04 9.801 10.04 671,326 +0.18(+1.81%)
Oct 31, 2019 9.693 9.876 9.466 9.860 1,213,925 +0.12(+1.22%)
Oct 30, 2019 9.892 9.892 9.703 9.741 1,086,426 -0.08(-0.83%)
Oct 29, 2019 9.660 9.844 9.595 9.822 801,008 +0.11(+1.11%)
Oct 28, 2019 9.741 9.855 9.709 9.714 665,645 +0.02(+0.17%)
Oct 25, 2019 9.547 9.763 9.547 9.698 1,173,849 +0.13(+1.36%)
Oct 24, 2019 9.698 9.725 9.525 9.568 1,017,878 -0.03(-0.34%)
Oct 23, 2019 9.266 9.601 9.266 9.601 901,681 +0.28(+3.01%)
Oct 22, 2019 9.147 9.412 9.109 9.320 1,358,107 +0.20(+2.19%)
Oct 21, 2019 9.109 9.195 9.033 9.120 1,123,421 -0.04(-0.41%)
Oct 18, 2019 9.244 9.325 9.152 9.158 852,160 -0.10(-1.11%)
Oct 17, 2019 9.347 9.417 9.195 9.260 808,136 -0.06(-0.64%)
Oct 16, 2019 9.379 9.466 9.298 9.320 1,238,059 -0.09(-0.92%)
Oct 15, 2019 9.379 9.487 9.341 9.406 1,451,401 +0.04(+0.40%)
Oct 14, 2019 9.347 9.401 9.325 9.368 281,475 -0.09(-0.91%)
Oct 11, 2019 9.358 9.530 9.304 9.455 1,010,783 +0.24(+2.58%)
Oct 10, 2019 9.141 9.274 9.141 9.217 611,112 +0.13(+1.43%)
Oct 09, 2019 9.152 9.222 9.085 9.087 566,788 +0.06(+0.66%)
Oct 08, 2019 9.093 9.228 9.023 9.028 771,919 -0.16(-1.71%)
Oct 07, 2019 9.239 9.325 9.152 9.185 386,389 -0.01(-0.12%)
Oct 04, 2019 9.168 9.304 9.147 9.195 994,865 +0.03(+0.29%)
Oct 03, 2019 8.888 9.201 8.888 9.168 1,601,095 +0.24(+2.72%)
Oct 02, 2019 9.006 9.012 8.877 8.925 1,074,260 -0.14(-1.55%)
Oct 01, 2019 9.266 9.277 9.012 9.066 692,928 -0.14(-1.47%)
Sep 30, 2019 9.277 9.336 9.171 9.201 788,849 -0.11(-1.22%)
Sep 27, 2019 9.277 9.422 9.207 9.314 487,715 -0.03(-0.29%)
Sep 26, 2019 9.222 9.428 9.222 9.341 896,321 +0.05(+0.52%)
Sep 25, 2019 9.260 9.325 9.082 9.293 969,895 -0.04(-0.41%)
Sep 24, 2019 9.385 9.385 9.279 9.331 641,165 -0.10(-1.09%)
Sep 23, 2019 9.401 9.482 9.358 9.433 481,529 -0.06(-0.63%)
Sep 20, 2019 9.557 9.557 9.406 9.493 799,964 -0.02(-0.23%)
Sep 19, 2019 9.628 9.663 9.514 9.514 833,854 -0.04(-0.45%)
Sep 18, 2019 9.541 9.687 9.503 9.557 1,329,379 -0.04(-0.45%)
Sep 17, 2019 9.698 9.762 9.482 9.601 2,635,511 -0.11(-1.11%)
Sep 16, 2019 9.557 9.835 9.514 9.709 3,286,192 +0.42(+4.54%)
Sep 13, 2019 9.525 9.541 9.282 9.287 665,033 -0.15(-1.55%)
Sep 12, 2019 9.141 9.493 8.996 9.433 1,249,427 +0.20(+2.16%)
Sep 11, 2019 9.358 9.390 9.066 9.233 1,190,612 -0.04(-0.47%)
Sep 10, 2019 9.217 9.417 9.174 9.277 1,026,523 +0.12(+1.30%)
Sep 09, 2019 9.158 9.293 9.070 9.158 757,469 +0.09(+1.01%)
Sep 06, 2019 8.888 9.093 8.536 9.066 865,857 +0.13(+1.45%)
Sep 05, 2019 8.801 9.017 8.801 8.936 1,405,652 +0.22(+2.54%)
Sep 04, 2019 8.634 8.758 8.597 8.715 1,400,525 +0.22(+2.61%)
Sep 03, 2019 8.347 8.536 8.309 8.493 736,726 -0.04(-0.44%)
Aug 30, 2019 8.423 8.542 8.363 8.531 1,564,391 +0.12(+1.41%)
Aug 29, 2019 8.347 8.450 8.218 8.412 1,990,938 +0.15(+1.83%)
Aug 28, 2019 8.309 8.353 8.245 8.261 1,707,286 -0.01(-0.07%)
Aug 27, 2019 8.444 8.536 8.218 8.266 1,111,223 -0.10(-1.23%)
Aug 26, 2019 8.363 8.423 8.288 8.369 629,069 +0.11(+1.31%)
Aug 23, 2019 8.461 8.563 8.239 8.261 1,258,250 -0.31(-3.59%)
Aug 22, 2019 8.812 8.812 8.439 8.569 1,357,994 -0.21(-2.40%)
Aug 21, 2019 8.774 8.893 8.709 8.779 1,606,874 +0.13(+1.50%)
Aug 20, 2019 8.677 8.720 8.531 8.650 1,168,886 -0.05(-0.62%)
Aug 19, 2019 8.828 8.925 8.693 8.704 656,391 +0.06(+0.75%)
Aug 16, 2019 8.504 8.671 8.455 8.639 1,092,779 +0.15(+1.78%)
Aug 15, 2019 8.558 8.590 8.434 8.488 1,188,954 -0.09(-1.01%)
Aug 14, 2019 8.779 8.833 8.574 8.574 1,395,168 -0.44(-4.91%)
Aug 13, 2019 8.650 9.417 8.650 9.017 1,530,146 +0.18(+2.02%)
Aug 12, 2019 8.974 8.974 8.731 8.839 1,142,835 -0.18(-1.98%)
Aug 09, 2019 9.131 9.190 8.996 9.017 1,110,733 -0.10(-1.07%)
Aug 08, 2019 8.877 9.125 8.823 9.114 928,005 +0.31(+3.56%)
Aug 07, 2019 8.769 8.860 8.666 8.801 1,425,610 -0.19(-2.10%)
Aug 06, 2019 8.974 9.050 8.888 8.990 1,257,136 +0.08(+0.91%)
Aug 05, 2019 9.104 9.185 8.833 8.909 1,449,437 -0.38(-4.07%)
Aug 02, 2019 9.466 9.503 9.277 9.287 1,256,955 -0.16(-1.72%)
Aug 01, 2019 9.460 9.703 9.331 9.449 1,588,438 -0.24(-2.45%)
Jul 31, 2019 9.811 9.855 9.676 9.687 732,128 -0.07(-0.72%)
Jul 30, 2019 9.817 9.822 9.714 9.757 1,015,187 -0.08(-0.77%)
Jul 29, 2019 9.925 9.925 9.730 9.833 968,779 -0.12(-1.25%)
Jul 26, 2019 10.08 10.08 9.903 9.957 706,493 -0.09(-0.91%)
Jul 25, 2019 10.18 10.18 9.979 10.05 805,739 -0.06(-0.64%)
Jul 24, 2019 10.20 10.27 10.11 10.11 597,604 -0.10(-0.95%)
Jul 23, 2019 10.30 10.30 10.14 10.21 582,136 -0.08(-0.73%)
Jul 22, 2019 10.23 10.37 10.23 10.29 762,032 +0.05(+0.53%)
Jul 19, 2019 10.08 10.25 10.05 10.23 550,831 +0.17(+1.66%)
Jul 18, 2019 10.20 10.26 9.979 10.07 1,517,556 -0.14(-1.32%)
Jul 17, 2019 10.24 10.24 10.09 10.20 2,237,324 +0.01(+0.05%)
Jul 16, 2019 10.27 10.29 10.14 10.20 1,176,929 -0.07(-0.68%)
Jul 15, 2019 10.40 10.46 10.25 10.27 1,189,156 -0.08(-0.73%)
Jul 12, 2019 10.42 10.42 10.27 10.34 622,277 -0.02(-0.16%)
Jul 11, 2019 10.37 10.48 10.28 10.36 1,356,641 -0.01(-0.05%)
Jul 10, 2019 10.23 10.41 10.23 10.36 1,489,322 +0.25(+2.51%)
Jul 09, 2019 10.10 10.11 9.973 10.11 437,393 +0.02(+0.16%)
Jul 08, 2019 10.09 10.18 10.06 10.09 583,513 -0.04(-0.43%)
Jul 05, 2019 9.876 10.16 9.876 10.14 716,673 +0.24(+2.40%)
Jul 03, 2019 9.790 9.919 9.784 9.898 463,468 +0.12(+1.22%)
Jul 02, 2019 10.05 10.05 9.725 9.779 1,614,105 -0.33(-3.31%)
Jul 01, 2019 10.09 10.30 10.00 10.11 1,123,180 +0.23(+2.35%)
Jun 28, 2019 10.01 10.02 9.803 9.882 1,532,556 -0.06(-0.60%)
Jun 27, 2019 10.15 10.17 9.925 9.941 661,161 -0.20(-1.97%)
Jun 26, 2019 10.25 10.28 10.14 10.14 1,011,984 +0.03(+0.27%)
Jun 25, 2019 10.07 10.20 10.03 10.11 970,248 -0.01(-0.11%)
Jun 24, 2019 10.10 10.20 9.968 10.12 459,872 +0.01(+0.05%)
Jun 21, 2019 10.08 10.22 10.03 10.12 1,452,781 +0.08(+0.81%)
Jun 20, 2019 9.946 10.21 9.903 10.04 1,738,720 +0.32(+3.28%)
Jun 19, 2019 9.541 9.774 9.449 9.720 1,851,105 +0.17(+1.81%)
Jun 18, 2019 9.352 9.557 9.352 9.547 1,157,861 +0.28(+3.03%)
Jun 17, 2019 9.114 9.295 9.114 9.266 714,006 +0.11(+1.18%)
Jun 14, 2019 9.141 9.206 9.079 9.158 2,375,832 -0.02(-0.24%)
Jun 13, 2019 9.120 9.206 9.104 9.179 936,950 +0.21(+2.29%)
Jun 12, 2019 9.136 9.217 8.958 8.974 1,154,120 -0.31(-3.32%)
Jun 11, 2019 9.460 9.466 9.282 9.282 945,222 -0.10(-1.04%)
Jun 10, 2019 9.460 9.574 9.367 9.379 1,117,283 -0.07(-0.74%)
Jun 07, 2019 9.185 9.509 9.114 9.449 1,201,427 +0.33(+3.68%)
Jun 06, 2019 9.071 9.200 9.044 9.114 620,729 +0.08(+0.90%)
Jun 05, 2019 9.266 9.266 8.993 9.033 930,381 -0.23(-2.51%)
Jun 04, 2019 9.131 9.271 8.963 9.266 1,499,212 +0.18(+1.96%)
Jun 03, 2019 8.936 9.163 8.936 9.087 882,354 +0.23(+2.62%)
May 31, 2019 8.871 8.996 8.832 8.855 780,530 -0.19(-2.09%)
May 30, 2019 9.255 9.309 9.012 9.044 864,026 -0.17(-1.82%)
May 29, 2019 8.844 9.244 8.704 9.212 1,621,614 +0.24(+2.65%)
May 28, 2019 9.428 9.428 8.920 8.974 4,076,952 -0.68(-7.05%)
May 24, 2019 9.541 9.690 9.466 9.655 830,504 +0.22(+2.35%)
May 23, 2019 9.606 9.665 9.352 9.433 1,304,821 -0.41(-4.17%)
May 22, 2019 9.919 10.04 9.811 9.844 1,192,835 -0.15(-1.51%)
May 21, 2019 9.903 10.03 9.882 9.995 790,885 +0.15(+1.48%)
May 20, 2019 10.02 10.08 9.833 9.849 1,181,930 -0.16(-1.62%)
May 17, 2019 10.05 10.21 10.01 10.01 1,550,695 -0.12(-1.23%)
May 16, 2019 10.09 10.28 10.01 10.14 1,263,029 +0.11(+1.08%)
May 15, 2019 9.887 10.04 9.780 10.03 773,383 +0.05(+0.54%)
May 14, 2019 9.957 10.08 9.957 9.973 835,170 +0.09(+0.93%)
May 13, 2019 10.00 10.12 9.855 9.882 1,484,922 -0.19(-1.88%)
May 10, 2019 10.04 10.16 9.817 10.07 1,696,917 +0.03(+0.27%)
May 09, 2019 9.698 10.10 9.606 10.04 2,539,047 +0.28(+2.88%)
May 08, 2019 9.552 9.779 9.379 9.763 3,101,077 +0.27(+2.85%)
May 07, 2019 9.601 9.774 9.417 9.493 1,708,705 -0.18(-1.84%)
May 06, 2019 9.611 9.714 9.455 9.671 1,444,536 -0.11(-1.11%)
May 03, 2019 9.871 9.952 9.771 9.779 1,640,094 +0.03(+0.33%)
May 02, 2019 9.682 9.806 9.460 9.747 1,740,062 -0.02(-0.17%)
May 01, 2019 9.984 9.984 9.730 9.763 942,984 -0.23(-2.27%)
Apr 30, 2019 10.07 10.12 9.952 9.990 1,595,142 -0.01(-0.11%)
Apr 29, 2019 10.03 10.03 9.817 10.00 1,337,655 -0.04(-0.38%)
Apr 26, 2019 10.12 10.22 9.998 10.04 2,459,123 -0.17(-1.64%)
Apr 25, 2019 10.19 10.27 10.15 10.21 1,320,165 +0.01(+0.11%)
Apr 24, 2019 10.46 10.47 10.08 10.20 1,764,792 -0.30(-2.83%)
Apr 23, 2019 10.54 10.62 10.42 10.49 1,905,535 +0.03(+0.28%)
Apr 22, 2019 10.13 10.55 10.13 10.46 2,325,151 +0.46(+4.57%)
Apr 18, 2019 10.26 10.32 10.00 10.01 1,780,484 -0.21(-2.07%)
Apr 17, 2019 10.48 10.52 10.16 10.22 2,431,786 -0.16(-1.55%)
Apr 16, 2019 10.39 10.40 10.22 10.38 1,240,547 +0.04(+0.39%)
Apr 15, 2019 10.56 10.56 10.32 10.34 2,076,570 -0.22(-2.10%)
Apr 12, 2019 10.91 10.91 10.53 10.56 2,114,624 -0.16(-1.50%)
Apr 11, 2019 10.94 10.97 10.65 10.72 2,078,867 -0.27(-2.47%)
Apr 10, 2019 10.92 11.04 10.92 10.99 1,288,630 +0.13(+1.16%)
Apr 09, 2019 11.01 11.02 10.82 10.87 1,950,203 -0.18(-1.64%)
Apr 08, 2019 10.91 11.06 10.81 11.05 1,189,458 +0.20(+1.81%)
Apr 05, 2019 10.85 10.96 10.81 10.85 1,105,444 +0.09(+0.84%)
Apr 04, 2019 10.96 10.97 10.73 10.76 2,021,546 -0.22(-1.97%)
Apr 03, 2019 11.06 11.13 10.94 10.98 2,059,761 -0.01(-0.05%)
Apr 02, 2019 11.01 11.11 10.95 10.98 2,268,197 -0.02(-0.18%)
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.