Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.11 -0.06 (-0.54%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.136 4.183 4.107 4.145 2,603,403 +0.05(+1.27%)
Sep 29, 2016 4.036 4.159 4.032 4.093 3,218,583 +0.07(+1.76%)
Sep 28, 2016 3.828 4.027 3.762 4.022 2,724,654 +0.21(+5.46%)
Sep 27, 2016 3.847 3.861 3.726 3.814 1,795,781 -0.07(-1.83%)
Sep 26, 2016 3.909 3.958 3.880 3.885 1,380,978 -0.01(-0.24%)
Sep 23, 2016 4.046 4.055 3.880 3.894 1,198,163 -0.18(-4.41%)
Sep 22, 2016 4.088 4.188 4.070 4.074 1,078,142 +0.04(+1.06%)
Sep 21, 2016 3.947 4.041 3.928 4.032 2,984,876 +0.14(+3.65%)
Sep 20, 2016 3.928 3.947 3.842 3.890 2,684,552 -0.05(-1.20%)
Sep 19, 2016 3.989 4.008 3.937 3.937 1,174,481 +0.00(+0.00%)
Sep 16, 2016 3.994 3.994 3.923 3.937 2,563,389 -0.13(-3.14%)
Sep 15, 2016 4.088 4.122 4.008 4.065 2,517,757 -0.01(-0.23%)
Sep 14, 2016 4.103 4.155 4.027 4.074 2,427,836 -0.04(-0.92%)
Sep 13, 2016 4.193 4.230 4.070 4.112 2,552,292 -0.17(-3.87%)
Sep 12, 2016 4.339 4.391 4.278 4.278 2,755,826 -0.12(-2.80%)
Sep 09, 2016 4.614 4.628 4.401 4.401 1,690,574 -0.24(-5.10%)
Sep 08, 2016 4.524 4.656 4.505 4.637 3,145,272 +0.15(+3.27%)
Sep 07, 2016 4.387 4.529 4.353 4.491 2,234,708 +0.10(+2.37%)
Sep 06, 2016 4.230 4.396 4.230 4.387 1,031,653 +0.16(+3.81%)
Sep 02, 2016 4.141 4.226 4.226 4.226 954,768 +0.15(+3.60%)
Sep 01, 2016 4.164 4.183 4.055 4.079 1,654,763 -0.11(-2.71%)
Aug 31, 2016 4.216 4.259 4.174 4.193 2,008,788 -0.06(-1.34%)
Aug 30, 2016 4.287 4.316 4.235 4.249 1,036,572 -0.01(-0.33%)
Aug 29, 2016 4.245 4.311 4.207 4.264 959,227 -0.01(-0.22%)
Aug 26, 2016 4.363 4.424 4.259 4.273 1,880,926 -0.06(-1.31%)
Aug 25, 2016 4.254 4.349 4.230 4.330 1,859,216 +0.07(+1.67%)
Aug 24, 2016 4.254 4.309 4.221 4.259 993,893 -0.03(-0.77%)
Aug 23, 2016 4.240 4.320 4.197 4.292 1,512,824 +0.07(+1.57%)
Aug 22, 2016 4.316 4.316 4.164 4.226 931,801 -0.16(-3.56%)
Aug 19, 2016 4.363 4.410 4.335 4.382 1,435,312 +0.00(+0.11%)
Aug 18, 2016 4.316 4.396 4.316 4.377 2,028,467 +0.09(+2.10%)
Aug 17, 2016 4.117 4.316 4.091 4.287 2,773,073 +0.16(+3.90%)
Aug 16, 2016 3.975 4.155 3.965 4.126 2,672,756 +0.12(+2.95%)
Aug 15, 2016 3.965 4.032 3.956 4.008 1,085,182 +0.06(+1.56%)
Aug 12, 2016 4.032 4.046 3.942 3.947 1,136,141 -0.07(-1.65%)
Aug 11, 2016 3.937 4.027 3.920 4.013 2,547,206 +0.11(+2.91%)
Aug 10, 2016 3.951 3.986 3.894 3.899 1,289,159 -0.03(-0.72%)
Aug 09, 2016 3.994 4.018 3.913 3.928 1,174,198 -0.04(-0.95%)
Aug 08, 2016 3.880 3.987 3.880 3.965 1,629,486 +0.12(+3.08%)
Aug 05, 2016 3.819 3.857 3.781 3.847 1,426,153 +0.04(+0.99%)
Aug 04, 2016 3.776 3.857 3.743 3.809 1,322,456 +0.03(+0.75%)
Aug 03, 2016 3.710 3.790 3.622 3.781 2,957,228 +0.08(+2.04%)
Aug 02, 2016 3.876 3.928 3.667 3.705 3,032,325 -0.12(-3.21%)
Aug 01, 2016 3.989 3.999 3.819 3.828 2,079,696 -0.22(-5.38%)
Jul 29, 2016 3.947 4.062 3.937 4.046 2,514,091 +0.07(+1.79%)
Jul 28, 2016 4.074 4.088 3.951 3.975 1,667,872 -0.11(-2.67%)
Jul 27, 2016 4.159 4.202 4.051 4.084 1,441,364 -0.07(-1.71%)
Jul 26, 2016 4.178 4.221 4.112 4.155 1,556,626 -0.03(-0.79%)
Jul 25, 2016 4.330 4.330 4.188 4.188 2,037,884 -0.19(-4.43%)
Jul 22, 2016 4.391 4.410 4.335 4.382 1,380,093 -0.00(-0.11%)
Jul 21, 2016 4.368 4.472 4.292 4.387 3,578,318 +0.08(+1.76%)
Jul 20, 2016 4.439 4.439 4.249 4.311 2,329,606 -0.17(-3.80%)
Jul 19, 2016 4.566 4.566 4.472 4.481 1,197,262 -0.09(-2.07%)
Jul 18, 2016 4.491 4.576 4.472 4.576 899,006 +0.05(+1.04%)
Jul 15, 2016 4.595 4.595 4.486 4.529 1,911,336 -0.05(-1.03%)
Jul 14, 2016 4.543 4.576 4.505 4.576 1,842,196 +0.09(+2.00%)
Jul 13, 2016 4.505 4.545 4.448 4.486 2,803,939 -0.03(-0.63%)
Jul 12, 2016 4.434 4.543 4.434 4.514 1,881,463 +0.11(+2.58%)
Jul 11, 2016 4.406 4.443 4.368 4.401 1,580,939 +0.03(+0.65%)
Jul 08, 2016 4.368 4.410 4.316 4.372 1,708,201 +0.09(+2.10%)
Jul 07, 2016 4.458 4.500 4.259 4.282 2,940,457 -0.06(-1.42%)
Jul 06, 2016 4.311 4.363 4.254 4.344 1,865,049 -0.00(-0.11%)
Jul 05, 2016 4.443 4.491 4.337 4.349 2,156,583 -0.21(-4.57%)
Jul 01, 2016 4.538 4.557 4.557 4.557 2,232,443 +0.03(+0.73%)
Jun 30, 2016 4.533 4.533 4.465 4.524 1,762,161 -0.02(-0.42%)
Jun 29, 2016 4.477 4.571 4.415 4.543 1,395,978 +0.13(+3.00%)
Jun 28, 2016 4.372 4.424 4.339 4.410 1,436,698 +0.16(+3.79%)
Jun 27, 2016 4.363 4.406 4.221 4.249 2,472,952 -0.18(-4.16%)
Jun 24, 2016 4.434 4.474 4.377 4.434 3,061,859 -0.20(-4.39%)
Jun 23, 2016 4.633 4.737 4.609 4.637 1,410,946 +0.09(+1.87%)
Jun 22, 2016 4.557 4.604 4.543 4.552 2,385,569 +0.02(+0.42%)
Jun 21, 2016 4.500 4.543 4.479 4.533 2,512,734 +0.01(+0.21%)
Jun 20, 2016 4.590 4.600 4.500 4.524 1,947,166 +0.02(+0.53%)
Jun 17, 2016 4.481 4.510 4.443 4.500 3,489,449 +0.10(+2.26%)
Jun 16, 2016 4.363 4.434 4.304 4.401 2,396,049 -0.02(-0.43%)
Jun 15, 2016 4.349 4.486 4.339 4.420 1,702,614 +0.04(+0.86%)
Jun 14, 2016 4.406 4.462 4.353 4.382 1,605,784 -0.04(-0.96%)
Jun 13, 2016 4.439 4.484 4.391 4.424 1,938,890 -0.08(-1.68%)
Jun 10, 2016 4.637 4.637 4.491 4.500 2,386,193 -0.23(-4.90%)
Jun 09, 2016 4.628 4.737 4.600 4.732 3,508,135 +0.04(+0.81%)
Jun 08, 2016 4.642 4.756 4.628 4.694 3,295,266 +0.12(+2.59%)
Jun 07, 2016 4.529 4.585 4.434 4.576 3,033,020 +0.09(+2.00%)
Jun 06, 2016 4.382 4.491 4.379 4.486 1,566,556 +0.16(+3.61%)
Jun 03, 2016 4.278 4.349 4.249 4.330 1,709,302 +0.08(+1.89%)
Jun 02, 2016 4.088 4.254 4.022 4.249 2,605,041 +0.10(+2.51%)
Jun 01, 2016 4.084 4.150 3.989 4.145 2,469,317 +0.00(+0.00%)
May 31, 2016 4.316 4.330 4.141 4.145 2,864,359 -0.17(-3.84%)
May 27, 2016 4.316 4.311 4.311 4.311 1,441,662 -0.04(-0.87%)
May 26, 2016 4.434 4.448 4.327 4.349 2,244,262 -0.04(-0.97%)
May 25, 2016 4.330 4.422 4.301 4.391 3,605,029 +0.11(+2.54%)
May 24, 2016 4.330 4.335 4.240 4.282 2,493,377 -0.00(-0.11%)
May 23, 2016 4.292 4.339 4.249 4.287 1,313,415 -0.06(-1.41%)
May 20, 2016 4.401 4.462 4.339 4.349 2,156,429 -0.02(-0.54%)
May 19, 2016 4.391 4.396 4.249 4.372 4,055,191 -0.05(-1.07%)
May 18, 2016 4.590 4.604 4.387 4.420 2,502,701 -0.18(-3.81%)
May 17, 2016 4.500 4.611 4.481 4.595 2,045,187 +0.08(+1.78%)
May 16, 2016 4.538 4.590 4.486 4.514 2,650,967 +0.07(+1.60%)
May 13, 2016 4.500 4.519 4.429 4.443 2,104,500 -0.10(-2.19%)
May 12, 2016 4.595 4.661 4.465 4.543 2,710,140 +0.03(+0.73%)
May 11, 2016 4.448 4.590 4.372 4.510 2,468,766 +0.06(+1.28%)
May 10, 2016 4.264 4.462 4.264 4.453 2,375,035 +0.15(+3.52%)
May 09, 2016 4.434 4.434 4.264 4.301 2,127,279 -0.17(-3.71%)
May 06, 2016 4.415 4.520 4.387 4.467 2,427,428 -0.00(-0.11%)
May 05, 2016 4.626 4.626 4.408 4.472 3,461,034 +0.02(+0.53%)
May 04, 2016 4.434 4.671 4.424 4.448 3,888,728 +0.06(+1.40%)
May 03, 2016 4.453 4.500 4.325 4.387 1,861,391 -0.18(-3.84%)
May 02, 2016 4.689 4.737 4.521 4.562 2,373,082 -0.14(-3.02%)
Apr 29, 2016 4.824 4.850 4.652 4.704 3,963,051 -0.05(-1.00%)
Apr 28, 2016 4.732 4.869 4.713 4.751 2,268,324 +0.00(+0.00%)
Apr 27, 2016 4.708 4.786 4.666 4.751 3,653,408 +0.09(+2.03%)
Apr 26, 2016 4.571 4.675 4.564 4.656 1,556,550 +0.14(+3.04%)
Apr 25, 2016 4.633 4.637 4.495 4.519 3,419,412 -0.12(-2.55%)
Apr 22, 2016 4.609 4.779 4.566 4.637 2,295,540 +0.02(+0.51%)
Apr 21, 2016 4.661 4.704 4.590 4.614 3,562,771 -0.02(-0.51%)
Apr 20, 2016 4.510 4.711 4.443 4.637 2,675,905 +0.11(+2.51%)
Apr 19, 2016 4.382 4.571 4.382 4.524 2,917,273 +0.20(+4.71%)
Apr 18, 2016 4.107 4.396 4.055 4.320 2,271,686 +0.06(+1.33%)
Apr 15, 2016 4.287 4.299 4.259 4.264 2,134,309 -0.11(-2.49%)
Apr 14, 2016 4.429 4.443 4.346 4.372 2,360,299 -0.04(-0.96%)
Apr 13, 2016 4.344 4.500 4.325 4.415 3,787,395 +0.09(+2.19%)
Apr 12, 2016 4.055 4.339 4.027 4.320 5,320,718 +0.30(+7.41%)
Apr 11, 2016 3.947 4.046 3.947 4.022 3,568,823 +0.12(+3.16%)
Apr 08, 2016 3.871 3.954 3.861 3.899 3,165,183 +0.17(+4.44%)
Apr 07, 2016 3.852 3.866 3.719 3.734 2,749,377 -0.15(-3.90%)
Apr 06, 2016 3.899 3.923 3.840 3.885 7,420,561 +0.03(+0.86%)
Apr 05, 2016 3.885 3.923 3.828 3.852 2,633,503 -0.09(-2.16%)
Apr 04, 2016 4.027 4.074 3.923 3.937 2,637,966 -0.10(-2.46%)
Apr 01, 2016 3.965 4.051 3.899 4.036 2,501,857 -0.04(-0.93%)
Mar 31, 2016 4.046 4.141 4.032 4.074 2,322,095 +0.01(+0.23%)
Mar 30, 2016 4.046 4.136 4.003 4.065 3,071,405 +0.14(+3.62%)
Mar 29, 2016 3.956 3.956 3.805 3.923 2,718,185 -0.11(-2.70%)
Mar 28, 2016 3.885 4.070 3.885 4.032 2,282,334 +0.16(+4.16%)
Mar 24, 2016 3.885 3.871 3.871 3.871 3,343,170 -0.11(-2.85%)
Mar 23, 2016 4.079 4.103 3.984 3.984 4,844,815 -0.14(-3.44%)
Mar 22, 2016 4.164 4.212 4.100 4.126 4,183,704 -0.09(-2.02%)
Mar 21, 2016 4.131 4.264 4.122 4.212 2,340,859 +0.07(+1.71%)
Mar 18, 2016 4.254 4.325 4.088 4.141 4,906,083 -0.07(-1.69%)
Mar 17, 2016 4.093 4.245 4.093 4.212 3,262,384 +0.19(+4.71%)
Mar 16, 2016 3.876 4.036 3.852 4.022 3,128,583 +0.17(+4.29%)
Mar 15, 2016 3.885 3.937 3.776 3.857 3,615,266 -0.13(-3.21%)
Mar 14, 2016 3.956 4.046 3.925 3.984 2,332,343 -0.08(-1.86%)
Mar 11, 2016 3.975 4.122 3.963 4.060 2,580,828 +0.13(+3.25%)
Mar 10, 2016 3.956 3.984 3.864 3.932 5,787,771 -0.04(-0.95%)
Mar 09, 2016 4.018 4.088 3.961 3.970 2,026,895 +0.04(+0.96%)
Mar 08, 2016 4.259 4.287 3.894 3.932 4,647,313 -0.43(-9.87%)
Mar 07, 2016 4.093 4.382 3.975 4.363 6,963,449 +0.24(+5.73%)
Mar 04, 2016 3.961 4.174 3.937 4.126 6,817,812 +0.21(+5.31%)
Mar 03, 2016 3.705 3.942 3.677 3.918 3,793,302 +0.21(+5.61%)
Mar 02, 2016 3.431 3.729 3.411 3.710 4,039,656 +0.26(+7.69%)
Mar 01, 2016 3.317 3.464 3.303 3.445 5,363,744 +0.14(+4.30%)
Feb 29, 2016 3.308 3.379 3.241 3.303 4,006,060 +0.01(+0.29%)
Feb 26, 2016 3.440 3.464 3.291 3.293 4,696,627 -0.02(-0.57%)
Feb 25, 2016 3.232 3.383 3.232 3.312 3,544,407 +0.08(+2.34%)
Feb 24, 2016 3.166 3.270 3.147 3.237 2,862,529 -0.03(-1.01%)
Feb 23, 2016 3.298 3.331 3.241 3.270 3,051,619 -0.08(-2.40%)
Feb 22, 2016 3.317 3.402 3.312 3.350 2,183,850 +0.14(+4.27%)
Feb 19, 2016 3.227 3.293 3.168 3.213 3,585,364 -0.09(-2.72%)
Feb 18, 2016 3.303 3.398 3.289 3.303 4,654,703 +0.04(+1.31%)
Feb 17, 2016 2.910 3.270 2.908 3.260 4,986,160 +0.43(+15.22%)
Feb 16, 2016 3.024 3.062 2.830 2.830 5,312,870 -0.13(-4.47%)
Feb 12, 2016 2.887 2.962 2.962 2.962 3,606,904 +0.14(+4.86%)
Feb 11, 2016 2.759 2.849 2.735 2.825 2,669,331 -0.03(-0.99%)
Feb 10, 2016 2.825 2.924 2.801 2.853 2,008,981 +0.01(+0.33%)
Feb 09, 2016 2.905 2.948 2.825 2.844 4,178,922 -0.13(-4.30%)
Feb 08, 2016 2.920 3.000 2.882 2.972 2,113,976 -0.01(-0.48%)
Feb 05, 2016 2.939 3.017 2.920 2.986 1,814,614 -0.03(-0.94%)
Feb 04, 2016 2.972 3.095 2.972 3.014 2,201,619 +0.09(+2.91%)
Feb 03, 2016 2.816 2.934 2.702 2.929 3,634,340 +0.17(+6.17%)
Feb 02, 2016 2.797 2.834 2.749 2.759 2,057,829 -0.12(-4.27%)
Feb 01, 2016 2.986 2.986 2.811 2.882 2,923,236 -0.17(-5.43%)
Jan 29, 2016 2.953 3.047 2.882 3.047 6,362,371 +0.12(+4.21%)
Jan 28, 2016 3.014 3.052 2.872 2.924 2,932,353 +0.15(+5.46%)
Jan 27, 2016 2.683 2.820 2.664 2.773 2,974,952 +0.02(+0.86%)
Jan 26, 2016 2.664 2.764 2.645 2.749 3,171,066 +0.11(+4.12%)
Jan 25, 2016 2.872 2.887 2.640 2.640 2,563,867 -0.28(-9.56%)
Jan 22, 2016 2.825 2.953 2.825 2.920 2,620,016 +0.22(+8.06%)
Jan 21, 2016 2.536 2.726 2.536 2.702 1,978,710 +0.15(+5.74%)
Jan 20, 2016 2.546 2.603 2.442 2.555 3,496,138 -0.07(-2.70%)
Jan 19, 2016 2.726 2.825 2.584 2.626 2,989,886 -0.16(-5.77%)
Jan 15, 2016 2.726 2.787 2.787 2.787 2,108,395 -0.05(-1.83%)
Jan 14, 2016 2.787 2.920 2.787 2.839 4,273,063 +0.08(+2.74%)
Jan 13, 2016 2.792 2.943 2.742 2.764 3,688,573 +0.01(+0.52%)
Jan 12, 2016 2.816 2.882 2.721 2.749 2,585,758 -0.03(-1.19%)
Jan 11, 2016 2.924 2.953 2.764 2.782 1,437,911 -0.14(-4.70%)
Jan 08, 2016 2.962 3.010 2.894 2.920 1,286,892 -0.03(-0.96%)
Jan 07, 2016 3.010 3.071 2.948 2.948 1,544,622 -0.14(-4.45%)
Jan 06, 2016 3.142 3.142 3.057 3.085 1,447,708 -0.14(-4.40%)
Jan 05, 2016 3.260 3.284 3.135 3.227 1,472,353 -0.05(-1.45%)
Jan 04, 2016 3.317 3.369 3.232 3.275 1,322,642 -0.04(-1.28%)
Dec 31, 2015 3.208 3.317 3.317 3.317 837,694 +0.09(+2.64%)
Dec 30, 2015 3.341 3.360 3.232 3.232 1,000,508 -0.14(-4.07%)
Dec 29, 2015 3.469 3.488 3.341 3.369 910,952 -0.05(-1.39%)
Dec 28, 2015 3.492 3.497 3.343 3.417 1,319,998 -0.09(-2.43%)
Dec 24, 2015 3.530 3.502 3.502 3.502 665,675 -0.03(-0.80%)
Dec 23, 2015 3.431 3.577 3.402 3.530 1,607,878 +0.21(+6.27%)
Dec 22, 2015 3.260 3.383 3.260 3.322 1,004,905 +0.07(+2.03%)
Dec 21, 2015 3.251 3.360 3.227 3.256 1,481,780 +0.02(+0.58%)
Dec 18, 2015 3.246 3.341 3.218 3.237 3,027,982 -0.00(-0.15%)
Dec 17, 2015 3.289 3.293 3.189 3.241 2,524,114 -0.05(-1.58%)
Dec 16, 2015 3.312 3.393 3.232 3.293 1,673,218 -0.02(-0.57%)
Dec 15, 2015 3.194 3.374 3.180 3.312 3,317,513 +0.24(+7.69%)
Dec 14, 2015 3.152 3.152 3.045 3.076 3,291,456 -0.08(-2.40%)
Dec 11, 2015 3.256 3.270 3.137 3.152 3,126,178 -0.16(-4.72%)
Dec 10, 2015 3.336 3.424 3.298 3.308 1,271,640 -0.06(-1.69%)
Dec 09, 2015 3.265 3.450 3.265 3.364 2,269,985 +0.13(+4.10%)
Dec 08, 2015 3.275 3.367 3.213 3.232 3,419,769 -0.10(-2.98%)
Dec 07, 2015 3.435 3.483 3.275 3.331 1,904,453 -0.21(-6.01%)
Dec 04, 2015 3.729 3.738 3.530 3.544 2,350,588 -0.24(-6.26%)
Dec 03, 2015 3.809 3.838 3.748 3.781 1,625,152 +0.01(+0.25%)
Dec 02, 2015 3.857 3.899 3.731 3.771 3,534,590 -0.15(-3.74%)
Dec 01, 2015 4.003 4.022 3.880 3.918 1,824,791 -0.05(-1.31%)
Nov 30, 2015 3.994 4.046 3.928 3.970 3,678,524 -0.02(-0.59%)
Nov 27, 2015 4.065 4.112 3.973 3.994 809,011 -0.12(-2.99%)
Nov 25, 2015 4.131 4.117 4.117 4.117 2,038,657 -0.04(-1.02%)
Nov 24, 2015 4.164 4.249 4.141 4.159 4,018,386 +0.06(+1.38%)
Nov 23, 2015 3.989 4.107 3.942 4.103 1,880,167 +0.08(+2.00%)
Nov 20, 2015 4.051 4.112 4.013 4.022 1,748,691 -0.03(-0.70%)
Nov 19, 2015 4.112 4.216 4.022 4.051 1,367,519 -0.08(-1.95%)
Nov 18, 2015 4.084 4.202 3.989 4.131 2,290,365 +0.07(+1.63%)
Nov 17, 2015 4.330 4.394 4.046 4.065 2,502,705 -0.27(-6.33%)
Nov 16, 2015 4.107 4.349 4.088 4.339 1,285,060 +0.21(+5.16%)
Nov 13, 2015 4.164 4.178 4.032 4.126 1,771,087 -0.07(-1.69%)
Nov 12, 2015 4.278 4.301 4.145 4.197 2,720,469 -0.16(-3.69%)
Nov 11, 2015 4.486 4.505 4.316 4.358 2,088,948 -0.13(-2.95%)
Nov 10, 2015 4.495 4.533 4.453 4.491 1,282,046 -0.03(-0.73%)
Nov 09, 2015 4.585 4.637 4.500 4.524 1,351,972 -0.08(-1.75%)
Nov 06, 2015 4.600 4.642 4.529 4.604 1,251,000 -0.06(-1.22%)
Nov 05, 2015 4.656 4.723 4.602 4.661 2,912,757 -0.03(-0.71%)
Nov 04, 2015 4.784 4.812 4.652 4.694 2,095,119 -0.08(-1.68%)
Nov 03, 2015 4.623 4.784 4.595 4.775 1,673,305 +0.18(+4.02%)
Nov 02, 2015 4.396 4.614 4.391 4.590 1,157,772 +0.18(+4.08%)
Oct 30, 2015 4.420 4.524 4.349 4.410 1,836,987 +0.03(+0.76%)
Oct 29, 2015 4.363 4.510 4.349 4.377 971,321 -0.02(-0.54%)
Oct 28, 2015 4.325 4.486 4.282 4.401 1,874,624 +0.11(+2.54%)
Oct 27, 2015 4.320 4.353 4.216 4.292 2,076,512 -0.10(-2.37%)
Oct 26, 2015 4.453 4.481 4.368 4.396 1,452,277 -0.06(-1.28%)
Oct 23, 2015 4.458 4.538 4.396 4.453 1,210,908 -0.04(-0.95%)
Oct 22, 2015 4.396 4.510 4.391 4.495 1,409,224 +0.13(+3.04%)
Oct 21, 2015 4.477 4.477 4.282 4.363 1,482,900 -0.15(-3.35%)
Oct 20, 2015 4.458 4.571 4.443 4.514 1,707,081 +0.04(+0.95%)
Oct 19, 2015 4.751 4.751 4.406 4.472 2,430,480 -0.32(-6.62%)
Oct 16, 2015 4.850 4.888 4.732 4.789 1,459,082 -0.06(-1.17%)
Oct 15, 2015 4.789 4.846 4.723 4.846 1,958,930 +0.02(+0.39%)
Oct 14, 2015 4.836 4.879 4.756 4.827 1,753,560 -0.01(-0.29%)
Oct 13, 2015 4.789 4.936 4.742 4.841 1,874,947 -0.01(-0.20%)
Oct 12, 2015 5.002 5.006 4.746 4.850 1,229,844 -0.14(-2.75%)
Oct 09, 2015 5.073 5.092 4.969 4.988 2,287,108 -0.04(-0.85%)
Oct 08, 2015 4.846 5.035 4.822 5.030 2,491,602 +0.16(+3.30%)
Oct 07, 2015 4.760 4.936 4.727 4.869 3,756,894 +0.18(+3.73%)
Oct 06, 2015 4.462 4.701 4.462 4.694 2,180,080 +0.25(+5.53%)
Oct 05, 2015 4.306 4.448 4.278 4.448 2,922,664 +0.21(+5.03%)
Oct 02, 2015 4.018 4.245 4.018 4.235 1,902,348 +0.18(+4.43%)
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.