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

Ecopetrol S.A. ADR (NY: EC )

11.77 +0.03 (+0.25%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 9, 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 (%)
Feb 28, 2022 9.871 10.32 9.871 10.31 2,444,101 +0.34(+3.45%)
Feb 25, 2022 9.928 9.979 9.830 9.967 1,554,134 +0.04(+0.39%)
Feb 24, 2022 10.01 10.14 9.782 9.928 2,260,104 -0.02(-0.19%)
Feb 23, 2022 9.890 10.04 9.791 9.948 1,544,488 +0.12(+1.23%)
Feb 22, 2022 9.897 9.999 9.737 9.826 3,179,405 +0.16(+1.65%)
Feb 18, 2022 9.667 0 -0.11(-1.11%)
Feb 17, 2022 9.794 9.823 9.648 9.775 1,206,383 +0.01(+0.07%)
Feb 16, 2022 9.495 9.852 9.450 9.769 4,471,267 +0.34(+3.58%)
Feb 15, 2022 9.348 9.444 9.278 9.431 2,824,937 -0.07(-0.74%)
Feb 14, 2022 9.629 9.635 9.406 9.501 1,429,463 -0.14(-1.45%)
Feb 11, 2022 9.342 9.667 9.323 9.641 2,760,300 +0.34(+3.70%)
Feb 10, 2022 9.303 9.594 9.278 9.297 2,355,272 -0.07(-0.75%)
Feb 09, 2022 9.437 9.476 9.342 9.367 810,360 +0.01(+0.07%)
Feb 08, 2022 9.393 9.469 9.307 9.361 1,401,174 -0.10(-1.01%)
Feb 07, 2022 9.386 9.488 9.288 9.457 1,225,556 +0.06(+0.68%)
Feb 04, 2022 9.303 9.489 9.182 9.393 1,548,267 +0.21(+2.29%)
Feb 03, 2022 9.380 9.182 1,837,050 -0.19(-2.04%)
Feb 02, 2022 9.335 9.444 9.294 9.374 700,893 -0.01(-0.14%)
Feb 01, 2022 9.380 9.488 9.316 9.386 1,681,493 -0.01(-0.14%)
Jan 31, 2022 9.310 9.457 9.399 1,266,023 +0.06(+0.61%)
Jan 28, 2022 9.291 9.418 9.182 9.342 1,457,260 +0.03(+0.27%)
Jan 27, 2022 9.476 9.539 9.252 9.316 1,010,305 -0.07(-0.75%)
Jan 26, 2022 9.476 9.565 9.367 9.386 1,611,643 +0.03(+0.34%)
Jan 25, 2022 8.978 9.374 8.921 9.355 2,171,183 +0.34(+3.75%)
Jan 24, 2022 8.978 9.106 8.902 9.017 2,255,274 -0.16(-1.74%)
Jan 21, 2022 9.189 9.361 9.106 9.176 2,729,326 -0.10(-1.10%)
Jan 20, 2022 9.431 9.527 9.268 9.278 1,530,260 -0.24(-2.55%)
Jan 19, 2022 9.457 9.794 9.457 9.520 2,045,215 +0.06(+0.67%)
Jan 18, 2022 9.233 9.562 9.233 9.457 3,045,054 +0.44(+4.88%)
Jan 14, 2022 9.017 0 +0.05(+0.57%)
Jan 13, 2022 8.921 8.991 8.822 8.966 1,317,385 +0.08(+0.86%)
Jan 12, 2022 8.832 9.039 8.812 8.889 1,047,865 +0.11(+1.23%)
Jan 11, 2022 8.322 8.809 8.315 8.781 841,667 +0.48(+5.76%)
Jan 10, 2022 8.475 8.526 8.232 8.302 605,219 -0.22(-2.54%)
Jan 07, 2022 8.334 8.526 8.219 8.519 965,179 +0.24(+2.85%)
Jan 06, 2022 8.462 8.490 8.245 8.283 777,882 -0.06(-0.69%)
Jan 05, 2022 8.589 8.698 8.334 8.341 969,852 -0.18(-2.17%)
Jan 04, 2022 8.608 8.666 8.494 8.526 643,746 -0.01(-0.15%)
Jan 03, 2022 8.264 8.551 8.264 8.538 712,236 +0.32(+3.88%)
Dec 31, 2021 8.315 8.341 8.200 8.219 876,242 -0.08(-1.00%)
Dec 30, 2021 8.500 8.570 8.296 8.302 576,931 -0.13(-1.59%)
Dec 29, 2021 8.551 8.576 8.373 8.436 549,111 -0.12(-1.42%)
Dec 28, 2021 8.621 8.723 8.519 8.557 566,981 -0.03(-0.37%)
Dec 27, 2021 8.353 8.589 8.347 8.589 667,086 +0.22(+2.59%)
Dec 23, 2021 8.526 8.577 8.342 8.373 855,190 -0.08(-0.91%)
Dec 22, 2021 8.277 8.462 8.239 8.449 582,550 +0.16(+1.92%)
Dec 21, 2021 8.277 8.392 8.213 8.290 649,730 +0.10(+1.25%)
Dec 20, 2021 8.226 8.283 8.156 8.188 1,217,513 -0.19(-2.28%)
Dec 17, 2021 8.213 8.551 8.200 8.379 2,005,719 +0.08(+0.92%)
Dec 16, 2021 8.098 8.341 8.098 8.302 1,430,491 +0.02(+0.23%)
Dec 15, 2021 8.334 8.373 8.188 8.283 1,166,475 -0.07(-0.84%)
Dec 14, 2021 8.564 8.596 8.334 8.353 779,807 -0.26(-2.96%)
Dec 13, 2021 8.851 8.876 8.602 8.608 875,945 -0.29(-3.30%)
Dec 10, 2021 8.985 8.985 8.812 8.902 733,879 +0.03(+0.29%)
Dec 09, 2021 8.908 8.959 8.816 8.876 696,833 -0.13(-1.49%)
Dec 08, 2021 8.864 9.032 8.844 9.010 619,607 +0.13(+1.44%)
Dec 07, 2021 8.793 8.966 8.793 8.883 944,640 +0.17(+1.90%)
Dec 06, 2021 8.730 8.832 8.631 8.717 1,056,065 +0.14(+1.64%)
Dec 03, 2021 8.679 8.755 8.532 8.577 1,126,222 +0.01(+0.15%)
Dec 02, 2021 8.334 8.637 8.334 8.564 1,778,441 +0.24(+2.91%)
Dec 01, 2021 8.398 8.749 8.270 8.322 1,737,778 +0.13(+1.56%)
Nov 30, 2021 8.015 8.258 8.015 8.194 2,783,942 +0.04(+0.47%)
Nov 29, 2021 8.424 8.467 8.111 8.156 1,761,684 -0.01(-0.16%)
Nov 26, 2021 8.277 8.277 7.933 8.168 1,393,451 -0.43(-4.97%)
Nov 24, 2021 8.602 8.647 8.541 8.596 422,118 -0.03(-0.37%)
Nov 23, 2021 8.589 8.653 8.551 8.628 1,114,979 +0.10(+1.20%)
Nov 22, 2021 8.659 8.714 8.526 8.526 1,087,085 -0.10(-1.18%)
Nov 19, 2021 8.730 8.832 8.594 8.628 1,675,203 -0.26(-2.87%)
Nov 18, 2021 8.812 8.895 8.857 8.883 1,763,398 +0.02(+0.22%)
Nov 17, 2021 9.055 9.125 8.838 8.864 1,557,318 -0.22(-2.39%)
Nov 16, 2021 9.252 9.291 9.080 9.080 1,081,433 -0.19(-2.06%)
Nov 15, 2021 9.303 9.329 9.179 9.272 1,045,905 -0.04(-0.48%)
Nov 12, 2021 9.342 9.431 9.272 9.316 659,202 -0.11(-1.22%)
Nov 11, 2021 9.450 9.584 9.348 9.431 1,148,693 +0.03(+0.27%)
Nov 10, 2021 9.807 9.406 1,028,096 -0.28(-2.90%)
Nov 09, 2021 9.743 9.743 9.520 9.686 1,303,980 +0.04(+0.46%)
Nov 08, 2021 9.552 9.641 9.501 9.641 1,132,071 +0.15(+1.54%)
Nov 05, 2021 9.571 9.571 9.437 9.495 942,904 +0.01(+0.13%)
Nov 04, 2021 9.680 9.839 9.450 9.482 1,095,384 -0.06(-0.67%)
Nov 03, 2021 9.495 9.590 9.463 9.546 1,231,787 -0.01(-0.07%)
Nov 02, 2021 9.603 9.699 9.533 9.552 876,216 -0.14(-1.45%)
Nov 01, 2021 9.689 10.00 9.667 9.692 640,079 +0.03(+0.33%)
Oct 29, 2021 9.635 9.680 9.495 9.661 1,728,581 -0.06(-0.66%)
Oct 28, 2021 9.635 9.775 9.629 9.724 735,220 +0.02(+0.20%)
Oct 27, 2021 9.750 9.909 9.673 9.705 1,056,185 -0.10(-1.04%)
Oct 26, 2021 9.731 9.820 9.807 1,154,260 +0.05(+0.52%)
Oct 25, 2021 9.846 9.922 9.673 9.756 1,692,210 -0.01(-0.13%)
Oct 22, 2021 9.769 9.810 9.692 9.769 1,129,007 +0.01(+0.07%)
Oct 21, 2021 9.763 9.852 9.667 9.763 1,304,971 -0.15(-1.54%)
Oct 20, 2021 9.979 10.01 9.897 9.916 1,010,005 -0.06(-0.58%)
Oct 19, 2021 9.865 10.02 9.865 9.973 750,319 +0.12(+1.23%)
Oct 18, 2021 10.05 10.13 9.833 9.852 721,428 -0.15(-1.53%)
Oct 15, 2021 9.928 10.04 9.884 10.00 977,201 +0.13(+1.36%)
Oct 14, 2021 10.01 10.05 9.846 9.871 574,228 -0.04(-0.39%)
Oct 13, 2021 9.935 10.01 9.833 9.909 881,851 -0.05(-0.51%)
Oct 12, 2021 9.941 10.08 9.903 9.960 733,999 -0.01(-0.13%)
Oct 11, 2021 10.06 10.15 9.960 9.973 756,208 +0.10(+0.97%)
Oct 08, 2021 9.756 9.912 9.721 9.877 971,728 +0.20(+2.11%)
Oct 07, 2021 9.463 9.756 9.463 9.673 1,147,057 +0.22(+2.36%)
Oct 06, 2021 9.476 9.476 9.246 9.450 1,490,598 -0.04(-0.40%)
Oct 05, 2021 9.629 9.641 9.485 9.488 936,391 -0.03(-0.27%)
Oct 04, 2021 9.361 9.603 9.361 9.514 1,731,993 +0.18(+1.98%)
Oct 01, 2021 9.221 9.402 9.195 9.329 1,359,955 +0.18(+1.95%)
Sep 30, 2021 9.004 9.170 8.934 9.150 1,878,552 +0.16(+1.77%)
Sep 29, 2021 8.946 9.061 8.915 8.991 759,852 +0.03(+0.28%)
Sep 28, 2021 9.004 9.195 8.883 8.966 1,977,728 +0.06(+0.72%)
Sep 27, 2021 8.577 8.972 8.551 8.902 3,345,899 +0.46(+5.44%)
Sep 24, 2021 8.564 8.573 8.436 8.443 548,319 -0.17(-1.93%)
Sep 23, 2021 8.545 8.672 8.538 8.608 821,562 +0.11(+1.28%)
Sep 22, 2021 8.494 8.583 8.430 8.500 1,165,402 +0.12(+1.45%)
Sep 21, 2021 8.424 8.436 8.322 8.379 1,048,372 +0.04(+0.46%)
Sep 20, 2021 8.322 8.404 8.261 8.341 1,897,225 -0.16(-1.88%)
Sep 17, 2021 8.615 8.672 8.494 8.500 1,687,658 -0.22(-2.49%)
Sep 16, 2021 8.691 8.723 8.519 8.717 1,439,274 +0.00(+0.00%)
Sep 15, 2021 8.475 8.800 8.475 8.717 1,781,972 +0.25(+2.94%)
Sep 14, 2021 8.710 8.710 8.395 8.468 1,641,928 -0.12(-1.41%)
Sep 13, 2021 8.557 8.663 8.526 8.589 1,619,147 +0.13(+1.58%)
Sep 10, 2021 8.532 8.666 8.421 8.455 1,767,151 -0.04(-0.53%)
Sep 09, 2021 8.634 8.634 8.424 8.500 1,361,849 -0.10(-1.11%)
Sep 08, 2021 8.749 8.812 8.589 8.596 1,565,007 -0.13(-1.53%)
Sep 07, 2021 8.704 8.860 8.704 8.730 1,111,612 -0.09(-1.01%)
Sep 03, 2021 9.004 9.010 8.774 8.819 932,182 -0.15(-1.71%)
Sep 02, 2021 8.864 9.023 8.864 8.972 879,626 +0.18(+2.03%)
Sep 01, 2021 8.889 8.940 8.784 8.793 983,002 -0.11(-1.22%)
Aug 31, 2021 8.755 8.940 8.755 8.902 1,020,122 +0.07(+0.79%)
Aug 30, 2021 8.953 8.953 8.730 8.832 841,408 -0.06(-0.65%)
Aug 27, 2021 8.761 8.934 8.761 8.889 1,116,967 +0.23(+2.65%)
Aug 26, 2021 8.819 8.822 8.640 8.659 695,245 -0.20(-2.30%)
Aug 25, 2021 8.819 8.876 8.761 8.864 1,205,691 +0.03(+0.29%)
Aug 24, 2021 8.793 8.902 8.736 8.838 1,026,964 +0.16(+1.84%)
Aug 23, 2021 8.545 8.685 8.468 8.679 1,094,606 +0.34(+4.05%)
Aug 20, 2021 8.149 8.379 8.130 8.341 1,291,262 +0.08(+0.93%)
Aug 19, 2021 8.264 8.328 8.092 8.264 3,079,817 -0.17(-1.97%)
Aug 18, 2021 8.373 8.634 8.373 8.430 2,749,203 +0.06(+0.69%)
Aug 17, 2021 8.213 8.411 8.175 8.373 2,021,712 +0.08(+0.92%)
Aug 16, 2021 8.392 8.392 8.194 8.296 1,455,976 -0.24(-2.77%)
Aug 13, 2021 8.577 8.730 8.516 8.532 2,012,176 -0.10(-1.11%)
Aug 12, 2021 8.577 8.691 8.506 8.628 2,052,884 +0.14(+1.65%)
Aug 11, 2021 8.309 8.500 8.309 8.487 670,823 +0.11(+1.29%)
Aug 10, 2021 8.283 8.401 8.277 8.379 893,302 +0.17(+2.02%)
Aug 09, 2021 8.028 8.226 7.971 8.213 1,381,016 +0.07(+0.86%)
Aug 06, 2021 8.239 8.283 8.098 8.143 1,508,246 -0.08(-0.93%)
Aug 05, 2021 8.373 8.436 8.191 8.219 1,932,701 -0.14(-1.68%)
Aug 04, 2021 8.526 8.768 8.283 8.360 1,383,138 -0.18(-2.09%)
Aug 03, 2021 8.417 8.535 8.137 8.538 1,912,938 +0.08(+0.90%)
Aug 02, 2021 8.710 8.809 8.449 8.462 1,538,911 -0.15(-1.78%)
Jul 30, 2021 8.819 8.819 8.545 8.615 954,200 -0.15(-1.75%)
Jul 29, 2021 8.730 8.870 8.672 8.768 796,337 +0.15(+1.78%)
Jul 28, 2021 8.506 8.659 8.404 8.615 824,807 +0.17(+2.04%)
Jul 27, 2021 8.513 8.513 8.392 8.443 811,541 -0.07(-0.82%)
Jul 26, 2021 8.315 8.557 8.315 8.513 1,154,967 +0.18(+2.22%)
Jul 23, 2021 8.424 8.424 8.175 8.328 1,631,109 -0.06(-0.76%)
Jul 22, 2021 8.398 8.462 8.315 8.392 1,287,849 -0.02(-0.23%)
Jul 21, 2021 8.245 8.449 8.226 8.411 1,832,347 +0.31(+3.78%)
Jul 20, 2021 8.079 8.168 7.920 8.105 1,358,732 -0.04(-0.47%)
Jul 19, 2021 8.232 8.353 8.073 8.143 2,505,720 -0.33(-3.91%)
Jul 16, 2021 8.640 8.647 8.436 8.475 1,970,342 -0.10(-1.12%)
Jul 15, 2021 8.806 8.915 8.548 8.570 2,857,489 -0.31(-3.45%)
Jul 14, 2021 9.093 9.182 8.857 8.876 1,312,839 -0.18(-1.97%)
Jul 13, 2021 9.157 9.157 9.032 9.055 738,700 -0.08(-0.91%)
Jul 12, 2021 9.036 9.189 8.991 9.138 669,720 -0.10(-1.04%)
Jul 09, 2021 9.227 9.284 9.131 9.233 1,158,422 +0.10(+1.05%)
Jul 08, 2021 9.099 9.233 9.061 9.138 1,573,257 -0.15(-1.58%)
Jul 07, 2021 9.316 9.463 9.170 9.284 915,740 -0.09(-0.95%)
Jul 06, 2021 9.661 9.657 9.329 9.374 1,607,641 -0.33(-3.42%)
Jul 02, 2021 9.431 9.785 9.335 9.705 1,331,956 +0.23(+2.42%)
Jul 01, 2021 9.488 9.527 9.364 9.476 1,070,724 +0.15(+1.64%)
Jun 30, 2021 9.221 9.345 9.195 9.323 695,844 +0.13(+1.46%)
Jun 29, 2021 9.335 9.355 9.151 9.189 1,021,279 -0.11(-1.17%)
Jun 28, 2021 9.482 9.482 9.208 9.297 1,530,912 -0.17(-1.75%)
Jun 25, 2021 9.355 9.482 9.297 9.463 1,786,655 +0.10(+1.09%)
Jun 24, 2021 8.679 9.434 8.647 9.361 3,859,828 +0.85(+10.05%)
Jun 23, 2021 8.487 8.631 8.481 8.506 746,455 +0.11(+1.37%)
Jun 22, 2021 8.373 8.424 8.200 8.392 1,348,261 +0.02(+0.23%)
Jun 21, 2021 8.184 8.420 8.162 8.373 2,369,678 +0.28(+3.47%)
Jun 18, 2021 7.984 8.130 7.984 8.092 1,799,654 -0.05(-0.63%)
Jun 17, 2021 8.270 8.322 8.041 8.143 1,697,553 -0.19(-2.30%)
Jun 16, 2021 8.404 8.465 8.290 8.334 1,010,174 -0.09(-1.06%)
Jun 15, 2021 8.411 8.424 8.258 8.424 1,726,093 +0.04(+0.46%)
Jun 14, 2021 8.411 8.577 8.363 8.385 599,749 +0.03(+0.31%)
Jun 11, 2021 8.443 8.462 8.315 8.360 500,789 -0.04(-0.53%)
Jun 10, 2021 8.462 8.526 8.382 8.404 1,408,662 +0.04(+0.46%)
Jun 09, 2021 8.481 8.583 8.337 8.366 1,378,548 -0.11(-1.28%)
Jun 08, 2021 8.475 8.487 8.334 8.475 1,546,903 -0.03(-0.37%)
Jun 07, 2021 8.334 8.516 8.181 8.506 2,273,005 +0.19(+2.30%)
Jun 04, 2021 8.290 8.353 8.219 8.315 1,224,995 +0.11(+1.40%)
Jun 03, 2021 8.079 8.251 8.079 8.200 1,219,555 +0.04(+0.55%)
Jun 02, 2021 7.945 8.226 7.920 8.156 2,938,105 +0.22(+2.81%)
Jun 01, 2021 7.735 7.952 7.735 7.933 2,266,951 +0.32(+4.19%)
May 28, 2021 7.531 7.665 7.499 7.614 1,193,105 +0.15(+2.05%)
May 27, 2021 7.550 7.575 7.346 7.461 1,962,052 -0.07(-0.93%)
May 26, 2021 7.556 7.607 7.499 7.531 1,164,138 -0.10(-1.34%)
May 25, 2021 7.830 7.850 7.633 7.633 1,190,375 -0.21(-2.68%)
May 24, 2021 7.824 7.850 7.754 7.843 623,072 +0.09(+1.15%)
May 21, 2021 8.015 8.060 7.754 7.754 1,977,988 -0.19(-2.41%)
May 20, 2021 8.022 8.035 7.830 7.945 2,110,888 -0.16(-1.97%)
May 19, 2021 7.996 8.159 7.920 8.105 2,664,800 -0.05(-0.63%)
May 18, 2021 8.309 8.462 8.146 8.156 1,628,580 -0.15(-1.84%)
May 17, 2021 8.219 8.328 8.124 8.309 1,671,853 +0.03(+0.31%)
May 14, 2021 7.996 8.309 7.996 8.283 1,471,937 +0.40(+5.10%)
May 13, 2021 8.003 8.114 7.830 7.882 1,524,539 -0.20(-2.45%)
May 12, 2021 7.920 8.156 7.888 8.079 2,369,664 +0.15(+1.93%)
May 11, 2021 7.990 8.070 7.913 7.926 1,282,881 -0.17(-2.05%)
May 10, 2021 7.862 8.149 7.811 8.092 2,000,899 +0.29(+3.68%)
May 07, 2021 7.665 7.830 7.658 7.805 1,356,652 +0.11(+1.41%)
May 06, 2021 7.556 7.700 7.524 7.697 1,280,231 +0.12(+1.60%)
May 05, 2021 7.518 7.639 7.442 7.575 1,548,150 +0.17(+2.24%)
May 04, 2021 7.550 7.569 7.371 7.410 1,424,845 -0.07(-0.94%)
May 03, 2021 7.486 7.588 7.403 7.480 2,259,731 -0.06(-0.85%)
Apr 30, 2021 7.875 7.901 7.493 7.544 2,558,718 -0.43(-5.44%)
Apr 29, 2021 8.156 8.175 7.971 7.977 878,839 -0.10(-1.18%)
Apr 28, 2021 7.894 8.092 7.886 8.073 2,007,048 +0.22(+2.84%)
Apr 27, 2021 7.875 7.882 7.830 7.850 1,193,357 -0.02(-0.24%)
Apr 26, 2021 7.811 7.977 7.811 7.869 1,441,349 +0.01(+0.16%)
Apr 23, 2021 7.920 7.926 7.792 7.856 1,299,746 -0.05(-0.65%)
Apr 22, 2021 7.990 8.003 7.868 7.907 1,138,493 -0.07(-0.88%)
Apr 21, 2021 7.786 7.990 7.786 7.977 1,921,907 +0.04(+0.56%)
Apr 20, 2021 8.111 8.133 7.872 7.933 2,467,891 -0.22(-2.71%)
Apr 19, 2021 8.166 8.198 8.059 8.154 1,516,541 +0.02(+0.23%)
Apr 16, 2021 8.109 8.160 8.084 8.135 1,508,897 +0.03(+0.39%)
Apr 15, 2021 8.211 8.211 8.071 8.103 1,012,812 +0.03(+0.31%)
Apr 14, 2021 7.926 8.135 7.926 8.078 1,270,576 +0.22(+2.82%)
Apr 13, 2021 7.894 7.926 7.831 7.856 803,672 -0.03(-0.32%)
Apr 12, 2021 7.919 7.983 7.875 7.881 595,648 +0.03(+0.40%)
Apr 09, 2021 7.989 7.989 7.812 7.850 1,197,545 -0.12(-1.51%)
Apr 08, 2021 7.970 8.052 7.938 7.970 2,240,128 -0.09(-1.18%)
Apr 07, 2021 7.976 8.122 7.938 8.065 1,353,226 +0.09(+1.11%)
Apr 06, 2021 8.008 8.182 7.964 7.976 1,188,612 -0.01(-0.16%)
Apr 05, 2021 8.173 8.211 7.938 7.989 1,076,069 -0.13(-1.64%)
Apr 01, 2021 8.135 8.179 7.897 8.122 1,662,915 +0.01(+0.08%)
Mar 31, 2021 8.021 8.154 8.014 8.116 949,773 +0.07(+0.87%)
Mar 30, 2021 8.135 8.157 7.995 8.046 1,292,384 -0.09(-1.09%)
Mar 29, 2021 8.116 8.160 8.033 8.135 1,265,156 -0.02(-0.23%)
Mar 26, 2021 8.179 8.220 8.040 8.154 1,778,705 +0.11(+1.42%)
Mar 25, 2021 8.065 8.065 7.875 8.040 1,773,259 -0.12(-1.47%)
Mar 24, 2021 8.173 8.318 8.147 8.160 1,723,143 +0.15(+1.82%)
Mar 23, 2021 8.306 8.325 7.983 8.014 2,377,026 -0.44(-5.24%)
Mar 22, 2021 8.445 8.530 8.337 8.457 878,158 -0.01(-0.07%)
Mar 19, 2021 8.299 8.603 8.299 8.464 3,434,827 +0.18(+2.14%)
Mar 18, 2021 8.660 8.670 8.274 8.287 2,843,588 -0.49(-5.62%)
Mar 17, 2021 8.730 8.806 8.628 8.780 1,500,652 +0.03(+0.36%)
Mar 16, 2021 8.768 8.864 8.730 8.749 1,922,141 -0.13(-1.50%)
Mar 15, 2021 8.578 8.888 8.445 8.882 3,310,527 +0.48(+5.73%)
Mar 12, 2021 8.457 8.470 8.353 8.401 1,440,814 -0.09(-1.12%)
Mar 11, 2021 8.514 8.647 8.457 8.495 1,743,091 +0.03(+0.37%)
Mar 10, 2021 8.280 8.508 8.198 8.464 1,577,705 +0.25(+3.08%)
Mar 09, 2021 8.249 8.331 8.119 8.211 1,967,364 -0.04(-0.46%)
Mar 08, 2021 8.457 8.476 8.195 8.249 1,952,281 -0.18(-2.18%)
Mar 05, 2021 8.147 8.470 8.116 8.432 5,091,424 +0.51(+6.39%)
Mar 04, 2021 7.862 8.147 7.799 7.926 2,783,090 +0.11(+1.46%)
Mar 03, 2021 7.831 7.894 7.767 7.812 1,967,909 +0.00(+0.00%)
Mar 02, 2021 7.856 7.932 7.761 7.812 1,251,573 -0.06(-0.72%)
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.