Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.08 -0.09 (-0.81%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.262 8.262 8.005 8.071 1,018,499 -0.14(-1.75%)
Jul 29, 2021 8.178 8.310 8.125 8.214 849,999 +0.14(+1.78%)
Jul 28, 2021 7.969 8.113 7.874 8.071 880,387 +0.16(+2.04%)
Jul 27, 2021 7.975 7.975 7.862 7.910 866,228 -0.07(-0.82%)
Jul 26, 2021 7.790 8.017 7.790 7.975 1,232,796 +0.17(+2.22%)
Jul 23, 2021 7.892 7.892 7.659 7.802 1,741,023 -0.06(-0.76%)
Jul 22, 2021 7.868 7.928 7.790 7.862 1,374,632 -0.02(-0.23%)
Jul 21, 2021 7.724 7.916 7.707 7.880 1,955,821 +0.29(+3.78%)
Jul 20, 2021 7.569 7.653 7.420 7.593 1,450,291 -0.04(-0.47%)
Jul 19, 2021 7.713 7.826 7.563 7.629 2,674,570 -0.31(-3.91%)
Jul 16, 2021 8.095 8.101 7.904 7.940 2,103,115 -0.09(-1.12%)
Jul 15, 2021 8.250 8.352 8.008 8.029 3,050,044 -0.29(-3.45%)
Jul 14, 2021 8.519 8.603 8.298 8.316 1,401,306 -0.17(-1.97%)
Jul 13, 2021 8.579 8.579 8.462 8.483 788,478 -0.08(-0.91%)
Jul 12, 2021 8.465 8.609 8.423 8.561 714,850 -0.09(-1.04%)
Jul 09, 2021 8.644 8.698 8.555 8.650 1,236,483 +0.09(+1.05%)
Jul 08, 2021 8.525 8.650 8.489 8.561 1,679,273 -0.14(-1.58%)
Jul 07, 2021 8.728 8.866 8.591 8.698 977,448 -0.08(-0.95%)
Jul 06, 2021 9.051 9.048 8.740 8.782 1,715,973 -0.31(-3.42%)
Jul 02, 2021 8.836 9.167 8.746 9.093 1,421,711 +0.22(+2.42%)
Jul 01, 2021 8.889 8.925 8.773 8.877 1,142,875 +0.14(+1.64%)
Jun 30, 2021 8.638 8.755 8.615 8.734 742,734 +0.13(+1.46%)
Jun 29, 2021 8.746 8.764 8.573 8.609 1,090,099 -0.10(-1.17%)
Jun 28, 2021 8.883 8.883 8.627 8.710 1,634,074 -0.16(-1.75%)
Jun 25, 2021 8.764 8.883 8.710 8.866 1,907,051 +0.10(+1.09%)
Jun 24, 2021 8.131 8.839 8.101 8.770 4,119,925 +0.80(+10.04%)
Jun 23, 2021 7.951 8.086 7.946 7.969 796,756 +0.11(+1.37%)
Jun 22, 2021 7.844 7.892 7.683 7.862 1,439,114 +0.02(+0.23%)
Jun 21, 2021 7.668 7.889 7.647 7.844 2,529,361 +0.26(+3.47%)
Jun 18, 2021 7.480 7.617 7.480 7.581 1,920,926 -0.05(-0.63%)
Jun 17, 2021 7.748 7.796 7.533 7.629 1,811,944 -0.18(-2.30%)
Jun 16, 2021 7.874 7.931 7.766 7.808 1,078,246 -0.08(-1.06%)
Jun 15, 2021 7.880 7.892 7.736 7.892 1,842,408 +0.04(+0.46%)
Jun 14, 2021 7.880 8.035 7.835 7.856 640,164 +0.02(+0.31%)
Jun 11, 2021 7.910 7.928 7.790 7.832 534,535 -0.04(-0.53%)
Jun 10, 2021 7.928 7.987 7.853 7.874 1,503,586 +0.04(+0.46%)
Jun 09, 2021 7.946 8.041 7.811 7.838 1,471,442 -0.10(-1.28%)
Jun 08, 2021 7.940 7.951 7.808 7.940 1,651,143 -0.03(-0.37%)
Jun 07, 2021 7.808 7.978 7.665 7.969 2,426,173 +0.18(+2.30%)
Jun 04, 2021 7.766 7.826 7.701 7.790 1,307,542 +0.11(+1.40%)
Jun 03, 2021 7.569 7.730 7.569 7.683 1,301,735 +0.04(+0.55%)
Jun 02, 2021 7.444 7.707 7.420 7.641 3,136,092 +0.21(+2.81%)
Jun 01, 2021 7.247 7.450 7.247 7.432 2,419,712 +0.30(+4.19%)
May 28, 2021 7.055 7.181 7.026 7.133 1,273,503 +0.14(+2.05%)
May 27, 2021 7.073 7.097 6.882 6.990 2,094,267 -0.07(-0.93%)
May 26, 2021 7.079 7.127 7.026 7.055 1,242,585 -0.10(-1.34%)
May 25, 2021 7.336 7.354 7.151 7.151 1,270,589 -0.20(-2.68%)
May 24, 2021 7.330 7.354 7.264 7.348 665,058 +0.08(+1.15%)
May 21, 2021 7.509 7.551 7.264 7.264 2,111,277 -0.18(-2.41%)
May 20, 2021 7.515 7.527 7.336 7.444 2,253,132 -0.15(-1.97%)
May 19, 2021 7.491 7.644 7.420 7.593 2,844,369 -0.05(-0.63%)
May 18, 2021 7.784 7.928 7.632 7.641 1,738,323 -0.14(-1.84%)
May 17, 2021 7.701 7.802 7.611 7.784 1,784,512 +0.02(+0.31%)
May 14, 2021 7.491 7.784 7.491 7.760 1,571,125 +0.38(+5.10%)
May 13, 2021 7.497 7.602 7.336 7.384 1,627,271 -0.19(-2.45%)
May 12, 2021 7.420 7.641 7.390 7.569 2,529,346 +0.14(+1.93%)
May 11, 2021 7.486 7.560 7.414 7.426 1,369,329 -0.16(-2.05%)
May 10, 2021 7.366 7.635 7.318 7.581 2,135,731 +0.27(+3.68%)
May 07, 2021 7.181 7.336 7.175 7.312 1,448,071 +0.10(+1.41%)
May 06, 2021 7.079 7.214 7.049 7.211 1,366,500 +0.11(+1.60%)
May 05, 2021 7.043 7.157 6.972 7.097 1,652,473 +0.16(+2.24%)
May 04, 2021 7.073 7.091 6.906 6.942 1,520,859 -0.07(-0.94%)
May 03, 2021 7.014 7.109 6.936 7.008 2,412,005 -0.06(-0.85%)
Apr 30, 2021 7.378 7.402 7.020 7.067 2,731,140 -0.41(-5.44%)
Apr 29, 2021 7.641 7.659 7.468 7.474 938,060 -0.09(-1.18%)
Apr 28, 2021 7.396 7.581 7.388 7.563 2,142,294 +0.21(+2.84%)
Apr 27, 2021 7.378 7.384 7.336 7.354 1,273,773 -0.02(-0.24%)
Apr 26, 2021 7.318 7.474 7.318 7.372 1,538,476 +0.01(+0.16%)
Apr 23, 2021 7.420 7.426 7.300 7.360 1,387,330 -0.05(-0.65%)
Apr 22, 2021 7.486 7.497 7.371 7.408 1,215,211 -0.07(-0.88%)
Apr 21, 2021 7.294 7.486 7.294 7.474 2,051,416 +0.04(+0.56%)
Apr 20, 2021 7.599 7.620 7.375 7.432 2,634,192 -0.21(-2.71%)
Apr 19, 2021 7.651 7.680 7.550 7.639 1,618,735 +0.02(+0.23%)
Apr 16, 2021 7.597 7.645 7.574 7.621 1,610,576 +0.03(+0.39%)
Apr 15, 2021 7.692 7.692 7.562 7.591 1,081,062 +0.02(+0.31%)
Apr 14, 2021 7.425 7.621 7.425 7.568 1,356,195 +0.21(+2.82%)
Apr 13, 2021 7.396 7.425 7.336 7.360 857,829 -0.02(-0.32%)
Apr 12, 2021 7.419 7.479 7.378 7.384 635,786 +0.03(+0.40%)
Apr 09, 2021 7.485 7.485 7.319 7.354 1,278,243 -0.11(-1.51%)
Apr 08, 2021 7.467 7.544 7.437 7.467 2,391,082 -0.09(-1.18%)
Apr 07, 2021 7.473 7.609 7.437 7.556 1,444,414 +0.08(+1.11%)
Apr 06, 2021 7.502 7.666 7.461 7.473 1,268,708 -0.01(-0.16%)
Apr 05, 2021 7.657 7.692 7.437 7.485 1,148,581 -0.12(-1.64%)
Apr 01, 2021 7.621 7.663 7.399 7.609 1,774,972 +0.01(+0.08%)
Mar 31, 2021 7.514 7.639 7.508 7.603 1,013,774 +0.07(+0.87%)
Mar 30, 2021 7.621 7.642 7.491 7.538 1,379,472 -0.08(-1.09%)
Mar 29, 2021 7.603 7.645 7.526 7.621 1,350,410 -0.02(-0.23%)
Mar 26, 2021 7.663 7.701 7.532 7.639 1,898,564 +0.11(+1.42%)
Mar 25, 2021 7.556 7.556 7.378 7.532 1,892,752 -0.11(-1.47%)
Mar 24, 2021 7.657 7.793 7.633 7.645 1,839,258 +0.14(+1.82%)
Mar 23, 2021 7.781 7.799 7.479 7.508 2,537,204 -0.42(-5.24%)
Mar 22, 2021 7.912 7.992 7.811 7.924 937,334 -0.01(-0.07%)
Mar 19, 2021 7.775 8.060 7.775 7.929 3,666,286 +0.17(+2.14%)
Mar 18, 2021 8.113 8.122 7.752 7.763 3,035,206 -0.46(-5.62%)
Mar 17, 2021 8.179 8.250 8.084 8.226 1,601,774 +0.03(+0.36%)
Mar 16, 2021 8.214 8.305 8.179 8.196 2,051,667 -0.12(-1.50%)
Mar 15, 2021 8.036 8.327 7.912 8.321 3,533,609 +0.45(+5.73%)
Mar 12, 2021 7.924 7.935 7.826 7.870 1,537,904 -0.09(-1.12%)
Mar 11, 2021 7.977 8.101 7.924 7.959 1,860,551 +0.03(+0.37%)
Mar 10, 2021 7.757 7.971 7.680 7.929 1,684,020 +0.24(+3.08%)
Mar 09, 2021 7.728 7.805 7.606 7.692 2,099,937 -0.04(-0.46%)
Mar 08, 2021 7.924 7.941 7.677 7.728 2,083,838 -0.17(-2.18%)
Mar 05, 2021 7.633 7.935 7.603 7.900 5,434,515 +0.47(+6.39%)
Mar 04, 2021 7.366 7.633 7.307 7.425 2,970,631 +0.11(+1.46%)
Mar 03, 2021 7.336 7.396 7.277 7.319 2,100,519 +0.00(+0.00%)
Mar 02, 2021 7.360 7.431 7.271 7.319 1,335,911 -0.05(-0.72%)
Mar 01, 2021 7.413 7.532 7.348 7.372 1,300,931 +0.11(+1.47%)
Feb 26, 2021 7.419 7.476 7.206 7.265 2,332,064 -0.24(-3.24%)
Feb 25, 2021 7.674 7.799 7.502 7.508 2,351,117 -0.15(-1.94%)
Feb 24, 2021 7.597 7.763 7.461 7.657 2,054,201 +0.02(+0.23%)
Feb 23, 2021 7.443 7.645 7.283 7.639 4,087,061 +0.26(+3.45%)
Feb 22, 2021 7.093 7.425 7.058 7.384 4,478,785 +0.20(+2.81%)
Feb 19, 2021 7.242 7.253 7.135 7.182 3,888,853 -0.07(-0.90%)
Feb 18, 2021 7.425 7.437 7.247 7.247 991,657 -0.20(-2.63%)
Feb 17, 2021 7.497 7.497 7.330 7.443 1,970,551 -0.02(-0.24%)
Feb 16, 2021 7.455 7.505 7.384 7.461 1,463,122 +0.17(+2.36%)
Feb 12, 2021 7.170 7.325 7.123 7.289 780,670 +0.05(+0.66%)
Feb 11, 2021 7.319 7.342 7.206 7.242 861,005 -0.07(-0.89%)
Feb 10, 2021 7.289 7.354 7.247 7.307 1,130,908 +0.02(+0.33%)
Feb 09, 2021 7.283 7.345 7.218 7.283 1,874,139 -0.05(-0.73%)
Feb 08, 2021 7.265 7.419 7.242 7.336 3,693,859 +0.14(+1.98%)
Feb 05, 2021 7.242 7.295 7.120 7.194 1,942,909 +0.09(+1.25%)
Feb 04, 2021 7.093 7.105 6.909 7.105 1,120,878 +0.05(+0.76%)
Feb 03, 2021 7.111 7.135 7.034 7.052 1,329,472 -0.03(-0.42%)
Feb 02, 2021 7.034 7.247 7.034 7.081 2,591,078 +0.15(+2.23%)
Feb 01, 2021 6.868 6.986 6.749 6.927 1,893,865 +0.18(+2.64%)
Jan 29, 2021 7.135 7.135 6.743 6.749 3,516,728 -0.44(-6.11%)
Jan 28, 2021 7.295 7.402 7.158 7.188 2,406,402 -0.12(-1.62%)
Jan 27, 2021 7.532 7.556 7.259 7.307 3,912,552 -0.46(-5.95%)
Jan 26, 2021 7.775 7.870 7.740 7.769 1,523,611 +0.07(+0.85%)
Jan 25, 2021 7.882 7.882 7.609 7.704 2,048,627 -0.26(-3.20%)
Jan 22, 2021 8.036 8.101 7.876 7.959 1,339,955 -0.27(-3.24%)
Jan 21, 2021 8.386 8.386 8.173 8.226 1,860,262 -0.12(-1.42%)
Jan 20, 2021 8.392 8.404 8.273 8.345 1,905,750 +0.01(+0.14%)
Jan 19, 2021 8.315 8.410 8.244 8.333 1,127,049 +0.11(+1.30%)
Jan 15, 2021 8.487 8.499 8.214 8.226 2,124,335 -0.33(-3.88%)
Jan 14, 2021 8.345 8.582 8.327 8.558 1,021,159 +0.27(+3.29%)
Jan 13, 2021 8.416 8.416 8.232 8.285 1,267,915 -0.09(-1.13%)
Jan 12, 2021 8.190 8.380 8.140 8.380 1,314,648 +0.28(+3.44%)
Jan 11, 2021 8.054 8.137 8.036 8.101 773,791 -0.09(-1.09%)
Jan 08, 2021 8.214 8.220 8.078 8.190 1,175,221 +0.08(+0.95%)
Jan 07, 2021 8.125 8.203 8.001 8.113 1,682,983 +0.08(+1.03%)
Jan 06, 2021 7.841 8.084 7.835 8.030 2,116,054 +0.15(+1.88%)
Jan 05, 2021 7.686 8.025 7.686 7.882 2,276,895 +0.20(+2.63%)
Jan 04, 2021 7.757 7.841 7.618 7.680 1,364,267 +0.02(+0.31%)
Dec 31, 2020 7.657 7.657 7.657 636,754 -0.12(-1.60%)
Dec 30, 2020 7.763 7.903 7.763 7.781 636,754 +0.02(+0.23%)
Dec 29, 2020 7.763 7.778 7.660 7.763 996,004 +0.07(+0.93%)
Dec 28, 2020 7.722 7.811 7.633 7.692 1,062,201 -0.01(-0.08%)
Dec 24, 2020 7.811 7.811 7.650 7.698 421,865 -0.12(-1.52%)
Dec 23, 2020 7.799 7.870 7.775 7.817 891,113 +0.10(+1.31%)
Dec 22, 2020 7.722 7.781 7.636 7.716 1,205,721 -0.01(-0.15%)
Dec 21, 2020 7.852 7.852 7.686 7.728 2,143,633 -0.36(-4.47%)
Dec 18, 2020 8.173 8.259 8.090 8.090 1,934,984 -0.14(-1.73%)
Dec 17, 2020 8.202 8.303 8.176 8.232 1,547,900 +0.08(+0.95%)
Dec 16, 2020 8.013 8.182 7.894 8.155 1,868,676 +0.16(+2.00%)
Dec 15, 2020 7.912 8.018 7.817 7.995 1,600,737 +0.11(+1.43%)
Dec 14, 2020 8.066 8.107 7.816 7.882 1,600,857 -0.07(-0.82%)
Dec 11, 2020 8.018 8.018 7.794 7.947 1,667,061 -0.07(-0.89%)
Dec 10, 2020 7.633 8.042 7.633 8.018 3,527,238 +0.37(+4.89%)
Dec 09, 2020 7.603 7.747 7.526 7.645 1,893,450 +0.13(+1.74%)
Dec 08, 2020 7.502 7.734 7.449 7.514 1,652,294 -0.02(-0.24%)
Dec 07, 2020 7.597 7.609 7.372 7.532 2,315,021 -0.09(-1.24%)
Dec 04, 2020 7.354 7.636 7.354 7.627 2,653,269 +0.36(+4.89%)
Dec 03, 2020 7.206 7.384 7.188 7.271 1,362,392 +0.08(+1.07%)
Dec 02, 2020 7.141 7.367 7.087 7.194 1,762,056 +0.07(+1.00%)
Dec 01, 2020 6.986 7.153 6.978 7.123 1,516,835 +0.29(+4.25%)
Nov 30, 2020 7.123 7.153 6.832 6.832 2,588,757 -0.31(-4.40%)
Nov 27, 2020 7.348 7.363 7.120 7.147 2,385,008 -0.28(-3.83%)
Nov 25, 2020 7.325 7.443 7.256 7.431 2,314,360 +0.08(+1.13%)
Nov 24, 2020 7.283 7.366 7.247 7.348 2,821,599 +0.15(+2.14%)
Nov 23, 2020 7.147 7.194 7.105 7.194 2,339,827 +0.15(+2.19%)
Nov 20, 2020 6.975 7.046 6.918 7.040 1,451,744 +0.02(+0.25%)
Nov 19, 2020 6.856 7.040 6.826 7.022 2,188,325 +0.14(+1.98%)
Nov 18, 2020 7.070 7.093 6.886 6.886 2,124,537 -0.12(-1.69%)
Nov 17, 2020 6.856 7.010 6.761 7.004 3,572,205 +0.08(+1.20%)
Nov 16, 2020 6.850 6.927 6.726 6.921 1,146,905 +0.40(+6.19%)
Nov 13, 2020 6.393 6.521 6.393 6.518 918,089 +0.12(+1.95%)
Nov 12, 2020 6.488 6.580 6.340 6.393 1,550,862 -0.17(-2.62%)
Nov 11, 2020 6.571 6.637 6.523 6.565 1,055,721 +0.05(+0.82%)
Nov 10, 2020 6.382 6.518 6.269 6.512 1,611,579 +0.23(+3.58%)
Nov 09, 2020 6.346 6.548 6.245 6.287 4,059,829 +0.47(+8.16%)
Nov 06, 2020 5.788 5.913 5.785 5.812 1,700,783 +0.00(+0.00%)
Nov 05, 2020 5.771 5.966 5.771 5.812 1,133,406 +0.04(+0.72%)
Nov 04, 2020 5.664 5.863 5.599 5.771 1,357,515 +0.11(+1.99%)
Nov 03, 2020 5.640 5.741 5.569 5.658 1,564,459 +0.11(+1.92%)
Nov 02, 2020 5.563 5.599 5.427 5.551 1,465,444 +0.07(+1.19%)
Oct 30, 2020 5.356 5.492 5.302 5.486 1,613,611 +0.12(+2.21%)
Oct 29, 2020 5.219 5.385 5.041 5.367 1,891,626 +0.08(+1.46%)
Oct 28, 2020 5.516 5.599 5.284 5.290 2,382,557 -0.36(-6.40%)
Oct 27, 2020 5.652 5.705 5.614 5.652 1,552,941 -0.02(-0.42%)
Oct 26, 2020 5.717 5.717 5.608 5.676 1,889,621 -0.12(-2.15%)
Oct 23, 2020 5.907 5.907 5.750 5.800 1,012,005 -0.06(-1.01%)
Oct 22, 2020 5.765 5.883 5.744 5.860 2,507,012 +0.09(+1.65%)
Oct 21, 2020 5.788 5.913 5.756 5.765 1,971,438 -0.07(-1.22%)
Oct 20, 2020 5.812 5.877 5.788 5.836 770,308 +0.08(+1.34%)
Oct 19, 2020 5.759 5.907 5.735 5.759 1,836,331 +0.03(+0.52%)
Oct 16, 2020 5.735 5.785 5.681 5.729 889,088 -0.04(-0.62%)
Oct 15, 2020 5.729 5.809 5.652 5.765 989,892 -0.05(-0.92%)
Oct 14, 2020 5.759 5.874 5.759 5.818 1,034,130 +0.06(+1.03%)
Oct 13, 2020 5.848 5.895 5.729 5.759 1,138,909 -0.12(-2.12%)
Oct 12, 2020 5.925 5.925 5.803 5.883 738,084 -0.08(-1.29%)
Oct 09, 2020 6.115 6.138 5.937 5.960 1,289,540 -0.08(-1.28%)
Oct 08, 2020 5.901 6.061 5.901 6.038 2,191,186 +0.15(+2.62%)
Oct 07, 2020 5.913 5.928 5.741 5.883 1,587,377 -0.01(-0.10%)
Oct 06, 2020 6.032 6.085 5.871 5.889 1,651,356 -0.05(-0.90%)
Oct 05, 2020 5.871 5.972 5.854 5.943 1,673,255 +0.13(+2.24%)
Oct 02, 2020 5.628 5.871 5.605 5.812 1,175,558 +0.07(+1.14%)
Oct 01, 2020 5.788 5.830 5.705 5.747 2,416,732 -0.09(-1.52%)
Sep 30, 2020 5.830 5.913 5.812 5.836 1,626,992 +0.03(+0.51%)
Sep 29, 2020 5.990 6.002 5.806 5.806 1,541,030 -0.21(-3.55%)
Sep 28, 2020 5.978 6.067 5.966 6.020 1,134,552 +0.13(+2.22%)
Sep 25, 2020 5.990 5.996 5.812 5.889 1,396,439 -0.14(-2.26%)
Sep 24, 2020 6.032 6.088 5.925 6.026 1,680,801 -0.03(-0.49%)
Sep 23, 2020 6.239 6.239 6.055 6.055 3,212,754 -0.18(-2.95%)
Sep 22, 2020 6.263 6.370 6.175 6.239 1,958,468 -0.05(-0.75%)
Sep 21, 2020 6.435 6.462 6.230 6.287 2,526,327 -0.29(-4.42%)
Sep 18, 2020 6.548 6.702 6.503 6.577 4,232,821 +0.00(+0.00%)
Sep 17, 2020 6.476 6.583 6.465 6.577 1,408,711 -0.01(-0.09%)
Sep 16, 2020 6.542 6.657 6.491 6.583 1,688,603 +0.09(+1.37%)
Sep 15, 2020 6.500 6.577 6.441 6.494 1,937,729 +0.06(+0.92%)
Sep 14, 2020 6.524 6.524 6.382 6.435 1,111,530 -0.03(-0.46%)
Sep 11, 2020 6.465 6.554 6.441 6.465 1,362,548 +0.04(+0.55%)
Sep 10, 2020 6.660 6.668 6.429 6.429 2,637,210 -0.21(-3.13%)
Sep 09, 2020 6.571 6.696 6.571 6.637 1,632,101 +0.11(+1.63%)
Sep 08, 2020 6.690 6.731 6.506 6.530 2,263,871 -0.33(-4.84%)
Sep 04, 2020 7.016 7.040 6.773 6.862 1,360,525 -0.10(-1.45%)
Sep 03, 2020 7.022 7.046 6.847 6.963 2,576,881 -0.06(-0.84%)
Sep 02, 2020 7.046 7.123 6.975 7.022 2,587,460 -0.05(-0.67%)
Sep 01, 2020 6.755 7.093 6.720 7.070 3,642,281 +0.31(+4.65%)
Aug 31, 2020 6.915 6.915 6.731 6.755 2,080,118 -0.17(-2.40%)
Aug 28, 2020 6.702 6.927 6.702 6.921 1,708,202 +0.24(+3.55%)
Aug 27, 2020 6.749 6.809 6.640 6.684 1,705,624 -0.08(-1.23%)
Aug 26, 2020 6.862 6.963 6.758 6.767 1,796,603 -0.11(-1.64%)
Aug 25, 2020 6.868 6.918 6.791 6.880 1,051,843 +0.04(+0.61%)
Aug 24, 2020 6.767 6.863 6.749 6.838 957,711 +0.15(+2.22%)
Aug 21, 2020 6.696 6.714 6.637 6.690 1,409,085 -0.04(-0.53%)
Aug 20, 2020 6.755 6.785 6.660 6.726 1,903,306 -0.12(-1.82%)
Aug 19, 2020 6.850 6.963 6.820 6.850 1,531,396 -0.01(-0.17%)
Aug 18, 2020 6.797 6.933 6.791 6.862 1,790,371 +0.07(+0.96%)
Aug 17, 2020 6.850 6.915 6.761 6.797 720,682 -0.04(-0.61%)
Aug 14, 2020 6.850 6.880 6.791 6.838 882,849 -0.02(-0.35%)
Aug 13, 2020 6.957 6.998 6.862 6.862 807,493 -0.16(-2.28%)
Aug 12, 2020 6.975 7.028 6.903 7.022 1,410,866 +0.15(+2.16%)
Aug 11, 2020 6.945 7.022 6.868 6.874 1,208,839 +0.02(+0.35%)
Aug 10, 2020 6.809 6.957 6.797 6.850 1,281,446 +0.05(+0.79%)
Aug 07, 2020 6.820 6.820 6.601 6.797 1,621,030 -0.08(-1.12%)
Aug 06, 2020 6.868 6.909 6.791 6.874 1,378,877 -0.07(-0.94%)
Aug 05, 2020 6.992 7.117 6.841 6.939 3,188,029 +0.04(+0.52%)
Aug 04, 2020 6.850 7.004 6.749 6.903 2,092,568 +0.11(+1.57%)
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.