Ecopetrol S.A. (NY: EC )

11.93 USD +0.05 (+0.42%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.35 12.39 11.75 11.83 1,631,600 -0.68(-5.44%)
Apr 29, 2021 12.79 12.82 12.50 12.51 560,403 -0.15(-1.18%)
Apr 28, 2021 12.38 12.69 12.37 12.66 1,279,820 +0.35(+2.84%)
Apr 27, 2021 12.35 12.36 12.28 12.31 760,960 -0.03(-0.24%)
Apr 26, 2021 12.25 12.51 12.25 12.34 919,095 +0.02(+0.16%)
Apr 23, 2021 12.42 12.43 12.22 12.32 828,800 -0.08(-0.65%)
Apr 22, 2021 12.53 12.55 12.34 12.40 725,975 -0.11(-0.88%)
Apr 21, 2021 12.21 12.53 12.21 12.51 1,225,529 +0.07(+0.56%)
Apr 20, 2021 12.72 12.75 12.35 12.44 1,573,683 -0.44(-3.42%)
Apr 19, 2021 12.90 12.95 12.73 12.88 960,039 +0.03(+0.23%)
Apr 16, 2021 12.81 12.89 12.77 12.85 955,200 +0.05(+0.39%)
Apr 15, 2021 12.97 12.97 12.75 12.80 641,156 +0.04(+0.31%)
Apr 14, 2021 12.52 12.85 12.52 12.76 804,332 +0.35(+2.82%)
Apr 13, 2021 12.47 12.52 12.37 12.41 508,761 -0.04(-0.32%)
Apr 12, 2021 12.51 12.61 12.44 12.45 377,072 +0.05(+0.40%)
Apr 09, 2021 12.62 12.62 12.34 12.40 758,100 -0.19(-1.51%)
Apr 08, 2021 12.59 12.72 12.54 12.59 1,418,102 -0.15(-1.18%)
Apr 07, 2021 12.60 12.83 12.54 12.74 856,653 +0.14(+1.11%)
Apr 06, 2021 12.65 12.93 12.58 12.60 752,445 -0.02(-0.16%)
Apr 05, 2021 12.91 12.97 12.54 12.62 681,200 -0.21(-1.64%)
Apr 01, 2021 12.85 12.92 12.47 12.83 1,052,700 +0.01(+0.08%)
Mar 31, 2021 12.67 12.88 12.66 12.82 601,249 +0.11(+0.87%)
Mar 30, 2021 12.85 12.88 12.63 12.71 818,137 -0.14(-1.09%)
Mar 29, 2021 12.82 12.89 12.69 12.85 800,901 -0.03(-0.23%)
Mar 26, 2021 12.92 12.98 12.70 12.88 1,126,000 +0.18(+1.42%)
Mar 25, 2021 12.74 12.74 12.44 12.70 1,122,553 -0.19(-1.47%)
Mar 24, 2021 12.91 13.14 12.87 12.89 1,090,827 +0.23(+1.82%)
Mar 23, 2021 13.12 13.15 12.61 12.66 1,504,764 -0.70(-5.24%)
Mar 22, 2021 13.34 13.47 13.17 13.36 555,914 -0.01(-0.07%)
Mar 19, 2021 13.11 13.59 13.11 13.37 2,174,400 +0.28(+2.14%)
Mar 18, 2021 13.68 13.70 13.07 13.09 1,800,119 -0.78(-5.62%)
Mar 17, 2021 13.79 13.91 13.63 13.87 949,980 +0.05(+0.36%)
Mar 16, 2021 13.85 14.00 13.79 13.82 1,216,802 -0.21(-1.50%)
Mar 15, 2021 13.55 14.04 13.34 14.03 2,095,712 +0.76(+5.73%)
Mar 12, 2021 13.36 13.38 13.20 13.27 912,100 -0.15(-1.12%)
Mar 11, 2021 13.45 13.66 13.36 13.42 1,103,455 +0.05(+0.37%)
Mar 10, 2021 13.08 13.44 12.95 13.37 998,758 +0.40(+3.08%)
Mar 09, 2021 13.03 13.16 12.82 12.97 1,245,430 -0.06(-0.46%)
Mar 08, 2021 13.36 13.39 12.95 13.03 1,235,882 -0.29(-2.18%)
Mar 05, 2021 12.87 13.38 12.82 13.32 3,223,100 +0.80(+6.39%)
Mar 04, 2021 12.42 12.87 12.32 12.52 1,761,821 +0.18(+1.46%)
Mar 03, 2021 12.37 12.47 12.27 12.34 1,245,775 +0.00(+0.00%)
Mar 02, 2021 12.41 12.53 12.26 12.34 792,302 -0.09(-0.72%)
Mar 01, 2021 12.50 12.70 12.39 12.43 771,556 +0.18(+1.47%)
Feb 26, 2021 12.51 12.61 12.15 12.25 1,383,100 -0.41(-3.24%)
Feb 25, 2021 12.94 13.15 12.65 12.66 1,394,400 -0.25(-1.94%)
Feb 24, 2021 12.81 13.09 12.58 12.91 1,218,305 +0.03(+0.23%)
Feb 23, 2021 12.55 12.89 12.28 12.88 2,423,953 +0.43(+3.45%)
Feb 22, 2021 11.96 12.52 11.90 12.45 2,656,276 +0.34(+2.81%)
Feb 19, 2021 12.21 12.23 12.03 12.11 2,306,400 -0.11(-0.90%)
Feb 18, 2021 12.52 12.54 12.22 12.22 588,132 -0.33(-2.63%)
Feb 17, 2021 12.64 12.64 12.36 12.55 1,168,694 -0.03(-0.24%)
Feb 16, 2021 12.57 12.65 12.45 12.58 867,748 +0.29(+2.36%)
Feb 12, 2021 12.09 12.35 12.01 12.29 463,000 +0.08(+0.66%)
Feb 11, 2021 12.34 12.38 12.15 12.21 510,645 -0.11(-0.89%)
Feb 10, 2021 12.29 12.40 12.22 12.32 670,719 +0.04(+0.33%)
Feb 09, 2021 12.28 12.38 12.17 12.28 1,111,514 -0.09(-0.73%)
Feb 08, 2021 12.25 12.51 12.21 12.37 2,190,753 +0.24(+1.98%)
Feb 05, 2021 12.21 12.30 12.01 12.13 1,152,300 +0.15(+1.25%)
Feb 04, 2021 11.96 11.98 11.65 11.98 664,770 +0.09(+0.76%)
Feb 03, 2021 11.99 12.03 11.86 11.89 788,483 -0.05(-0.42%)
Feb 02, 2021 11.86 12.22 11.86 11.94 1,536,716 +0.26(+2.23%)
Feb 01, 2021 11.58 11.78 11.38 11.68 1,123,213 +0.30(+2.64%)
Jan 29, 2021 12.03 12.03 11.37 11.38 2,085,700 -0.74(-6.11%)
Jan 28, 2021 12.30 12.48 12.07 12.12 1,427,188 -0.20(-1.62%)
Jan 27, 2021 12.70 12.74 12.24 12.32 2,320,455 -0.78(-5.95%)
Jan 26, 2021 13.11 13.27 13.05 13.10 903,623 +0.11(+0.85%)
Jan 25, 2021 13.29 13.29 12.83 12.99 1,214,999 -0.43(-3.20%)
Jan 22, 2021 13.55 13.66 13.28 13.42 794,700 -0.45(-3.24%)
Jan 21, 2021 14.14 14.14 13.78 13.87 1,103,284 -0.20(-1.42%)
Jan 20, 2021 14.15 14.17 13.95 14.07 1,130,262 +0.02(+0.14%)
Jan 19, 2021 14.02 14.18 13.90 14.05 668,430 +0.18(+1.30%)
Jan 15, 2021 14.31 14.33 13.85 13.87 1,259,900 -0.56(-3.88%)
Jan 14, 2021 14.07 14.47 14.04 14.43 605,629 +0.46(+3.29%)
Jan 13, 2021 14.19 14.19 13.88 13.97 751,975 -0.16(-1.13%)
Jan 12, 2021 13.81 14.13 13.72 14.13 779,691 +0.47(+3.44%)
Jan 11, 2021 13.58 13.72 13.55 13.66 458,920 -0.15(-1.09%)
Jan 08, 2021 13.85 13.86 13.62 13.81 697,000 +0.13(+0.95%)
Jan 07, 2021 13.70 13.83 13.49 13.68 998,143 +0.14(+1.03%)
Jan 06, 2021 13.22 13.63 13.21 13.54 1,254,989 +0.25(+1.88%)
Jan 05, 2021 12.96 13.53 12.96 13.29 1,350,380 +0.34(+2.63%)
Jan 04, 2021 13.08 13.22 12.85 12.95 809,119 +0.04(+0.31%)
Dec 31, 2020 12.91 12.91 12.91 377,646 -0.21(-1.60%)
Dec 30, 2020 13.09 13.32 13.09 13.12 377,646 +0.03(+0.23%)
Dec 29, 2020 13.09 13.12 12.91 13.09 590,710 +0.12(+0.93%)
Dec 28, 2020 13.02 13.17 12.87 12.97 629,970 -0.01(-0.08%)
Dec 24, 2020 13.17 13.17 12.90 12.98 250,200 -0.20(-1.52%)
Dec 23, 2020 13.15 13.27 13.11 13.18 528,501 +0.17(+1.31%)
Dec 22, 2020 13.02 13.12 12.88 13.01 715,089 -0.02(-0.15%)
Dec 21, 2020 13.24 13.24 12.96 13.03 1,271,345 -0.61(-4.47%)
Dec 18, 2020 13.78 13.93 13.64 13.64 1,147,600 -0.24(-1.73%)
Dec 17, 2020 13.83 14.00 13.79 13.88 918,028 +0.13(+0.95%)
Dec 16, 2020 13.51 13.79 13.31 13.75 1,108,274 +0.27(+2.00%)
Dec 15, 2020 13.34 13.52 13.18 13.48 949,365 +0.19(+1.43%)
Dec 14, 2020 13.60 13.67 13.18 13.29 949,436 -0.11(-0.82%)
Dec 11, 2020 13.52 13.52 13.14 13.40 988,700 -0.12(-0.89%)
Dec 10, 2020 12.87 13.56 12.87 13.52 2,091,933 +0.63(+4.89%)
Dec 09, 2020 12.82 13.06 12.69 12.89 1,122,967 +0.22(+1.74%)
Dec 08, 2020 12.65 13.04 12.56 12.67 979,942 -0.03(-0.24%)
Dec 07, 2020 12.81 12.83 12.43 12.70 1,372,992 -0.16(-1.24%)
Dec 04, 2020 12.40 12.88 12.40 12.86 1,573,600 +0.60(+4.89%)
Dec 03, 2020 12.15 12.45 12.12 12.26 808,007 +0.13(+1.07%)
Dec 02, 2020 12.04 12.42 11.95 12.13 1,045,040 +0.12(+1.00%)
Dec 01, 2020 11.78 12.06 11.77 12.01 899,604 +0.49(+4.25%)
Nov 30, 2020 12.01 12.06 11.52 11.52 1,535,339 -0.53(-4.40%)
Nov 27, 2020 12.39 12.41 12.01 12.05 1,414,500 -0.48(-3.83%)
Nov 25, 2020 12.35 12.55 12.23 12.53 1,372,600 +0.14(+1.13%)
Nov 24, 2020 12.28 12.42 12.22 12.39 1,673,433 +0.26(+2.14%)
Nov 23, 2020 12.05 12.13 11.98 12.13 1,387,704 +0.26(+2.19%)
Nov 20, 2020 11.76 11.88 11.66 11.87 861,000 +0.03(+0.25%)
Nov 19, 2020 11.56 11.87 11.51 11.84 1,297,851 +0.23(+1.98%)
Nov 18, 2020 11.92 11.96 11.61 11.61 1,260,020 -0.20(-1.69%)
Nov 17, 2020 11.56 11.82 11.40 11.81 2,118,602 +0.14(+1.20%)
Nov 16, 2020 11.55 11.68 11.34 11.67 680,206 +0.68(+6.19%)
Nov 13, 2020 10.78 10.99 10.78 10.99 544,500 +0.21(+1.95%)
Nov 12, 2020 10.94 11.10 10.69 10.78 919,785 -0.29(-2.62%)
Nov 11, 2020 11.08 11.19 11.00 11.07 626,127 +0.09(+0.82%)
Nov 10, 2020 10.76 10.99 10.57 10.98 955,795 +0.38(+3.58%)
Nov 09, 2020 10.70 11.04 10.53 10.60 2,407,802 +0.80(+8.16%)
Nov 06, 2020 9.760 9.970 9.755 9.800 1,008,700 +0.00(+0.00%)
Nov 05, 2020 9.730 10.06 9.730 9.800 672,200 +0.07(+0.72%)
Nov 04, 2020 9.550 9.885 9.440 9.730 805,115 +0.19(+1.99%)
Nov 03, 2020 9.510 9.680 9.390 9.540 927,849 +0.18(+1.92%)
Nov 02, 2020 9.380 9.440 9.150 9.360 869,125 +0.11(+1.19%)
Oct 30, 2020 9.030 9.260 8.940 9.250 957,000 +0.20(+2.21%)
Oct 29, 2020 8.800 9.080 8.500 9.050 1,121,885 +0.13(+1.46%)
Oct 28, 2020 9.300 9.440 8.910 8.920 1,413,046 -0.61(-6.40%)
Oct 27, 2020 9.530 9.620 9.465 9.530 921,018 -0.04(-0.42%)
Oct 26, 2020 9.640 9.640 9.455 9.570 1,120,696 -0.21(-2.15%)
Oct 23, 2020 9.960 9.960 9.695 9.780 600,200 -0.10(-1.01%)
Oct 22, 2020 9.720 9.920 9.685 9.880 1,486,858 +0.16(+1.65%)
Oct 21, 2020 9.760 9.970 9.705 9.720 1,169,220 -0.12(-1.22%)
Oct 20, 2020 9.800 9.910 9.760 9.840 456,854 +0.13(+1.34%)
Oct 19, 2020 9.710 9.960 9.670 9.710 1,089,091 +0.05(+0.52%)
Oct 16, 2020 9.670 9.755 9.579 9.660 527,300 -0.06(-0.62%)
Oct 15, 2020 9.660 9.795 9.530 9.720 587,085 -0.09(-0.92%)
Oct 14, 2020 9.710 9.903 9.710 9.810 613,322 +0.10(+1.03%)
Oct 13, 2020 9.860 9.940 9.660 9.710 675,464 -0.21(-2.12%)
Oct 12, 2020 9.990 9.990 9.785 9.920 437,743 -0.13(-1.29%)
Oct 09, 2020 10.31 10.35 10.01 10.05 764,800 -0.13(-1.28%)
Oct 08, 2020 9.950 10.22 9.950 10.18 1,299,548 +0.26(+2.62%)
Oct 07, 2020 9.970 9.995 9.680 9.920 941,441 -0.01(-0.10%)
Oct 06, 2020 10.17 10.26 9.900 9.930 979,386 -0.09(-0.90%)
Oct 05, 2020 9.900 10.07 9.870 10.02 992,374 +0.22(+2.24%)
Oct 02, 2020 9.490 9.900 9.450 9.800 697,200 +0.11(+1.14%)
Oct 01, 2020 9.760 9.830 9.620 9.690 1,433,315 -0.15(-1.52%)
Sep 30, 2020 9.830 9.970 9.800 9.840 964,936 +0.05(+0.51%)
Sep 29, 2020 10.10 10.12 9.790 9.790 913,954 -0.36(-3.55%)
Sep 28, 2020 10.08 10.23 10.06 10.15 672,880 +0.22(+2.22%)
Sep 25, 2020 10.10 10.11 9.800 9.930 828,200 -0.23(-2.26%)
Sep 24, 2020 10.17 10.27 9.990 10.16 996,849 -0.05(-0.49%)
Sep 23, 2020 10.52 10.52 10.21 10.21 1,905,419 -0.31(-2.95%)
Sep 22, 2020 10.56 10.74 10.41 10.52 1,161,528 -0.08(-0.75%)
Sep 21, 2020 10.85 10.89 10.51 10.60 1,498,313 -0.49(-4.42%)
Sep 18, 2020 11.04 11.30 10.96 11.09 2,510,400 +0.00(+0.00%)
Sep 17, 2020 10.92 11.10 10.90 11.09 835,478 -0.01(-0.09%)
Sep 16, 2020 11.03 11.22 10.95 11.10 1,001,476 +0.15(+1.37%)
Sep 15, 2020 10.96 11.09 10.86 10.95 1,149,228 +0.10(+0.92%)
Sep 14, 2020 11.00 11.00 10.76 10.85 659,226 -0.05(-0.46%)
Sep 11, 2020 10.90 11.05 10.86 10.90 808,100 +0.06(+0.55%)
Sep 10, 2020 11.23 11.24 10.84 10.84 1,564,076 -0.35(-3.13%)
Sep 09, 2020 11.08 11.29 11.08 11.19 967,966 +0.18(+1.63%)
Sep 08, 2020 11.28 11.35 10.97 11.01 1,342,656 -0.56(-4.84%)
Sep 04, 2020 11.83 11.87 11.42 11.57 806,900 -0.17(-1.45%)
Sep 03, 2020 11.84 11.88 11.54 11.74 1,528,296 -0.10(-0.84%)
Sep 02, 2020 11.88 12.01 11.76 11.84 1,534,570 -0.08(-0.67%)
Sep 01, 2020 11.39 11.96 11.33 11.92 2,160,163 +0.53(+4.65%)
Aug 31, 2020 11.66 11.66 11.35 11.39 1,233,676 -0.28(-2.40%)
Aug 28, 2020 11.30 11.68 11.30 11.67 1,013,100 +0.40(+3.55%)
Aug 27, 2020 11.38 11.48 11.20 11.27 1,011,571 -0.14(-1.23%)
Aug 26, 2020 11.57 11.74 11.39 11.41 1,065,529 -0.19(-1.64%)
Aug 25, 2020 11.58 11.66 11.45 11.60 623,827 +0.07(+0.61%)
Aug 24, 2020 11.41 11.57 11.38 11.53 567,999 +0.25(+2.22%)
Aug 21, 2020 11.29 11.32 11.19 11.28 835,700 -0.06(-0.53%)
Aug 20, 2020 11.39 11.44 11.23 11.34 1,128,812 -0.21(-1.82%)
Aug 19, 2020 11.55 11.74 11.50 11.55 908,240 -0.02(-0.17%)
Aug 18, 2020 11.46 11.69 11.45 11.57 1,061,833 +0.11(+0.96%)
Aug 17, 2020 11.55 11.66 11.40 11.46 427,422 -0.07(-0.61%)
Aug 14, 2020 11.55 11.60 11.45 11.53 523,600 -0.04(-0.35%)
Aug 13, 2020 11.73 11.80 11.57 11.57 478,908 -0.27(-2.28%)
Aug 12, 2020 11.76 11.85 11.64 11.84 836,756 +0.25(+2.16%)
Aug 11, 2020 11.71 11.84 11.58 11.59 716,938 +0.04(+0.35%)
Aug 10, 2020 11.48 11.73 11.46 11.55 760,000 +0.09(+0.79%)
Aug 07, 2020 11.50 11.50 11.13 11.46 961,400 -0.13(-1.12%)
Aug 06, 2020 11.58 11.65 11.45 11.59 817,784 -0.11(-0.94%)
Aug 05, 2020 11.79 12.00 11.54 11.70 1,890,755 +0.06(+0.52%)
Aug 04, 2020 11.55 11.81 11.38 11.64 1,241,060 +0.18(+1.57%)
Aug 03, 2020 11.61 11.61 11.29 11.46 1,187,173 -0.18(-1.55%)
Jul 31, 2020 11.67 11.75 11.47 11.64 1,085,700 -0.11(-0.94%)
Jul 30, 2020 11.76 11.82 11.46 11.75 1,164,182 -0.37(-3.05%)
Jul 29, 2020 12.00 12.16 11.93 12.12 559,567 +0.23(+1.93%)
Jul 28, 2020 12.28 12.28 11.78 11.89 653,320 -0.31(-2.54%)
Jul 27, 2020 11.99 12.20 11.91 12.20 651,205 +0.13(+1.08%)
Jul 24, 2020 12.14 12.14 11.97 12.07 521,200 -0.06(-0.49%)
Jul 23, 2020 12.17 12.26 12.03 12.13 822,255 -0.12(-0.98%)
Jul 22, 2020 12.26 12.30 12.14 12.25 648,475 -0.13(-1.05%)
Jul 21, 2020 11.93 12.47 11.93 12.38 807,414 +0.66(+5.63%)
Jul 20, 2020 12.04 12.11 11.62 11.72 1,161,402 -0.36(-2.98%)
Jul 17, 2020 11.85 12.21 11.78 12.08 1,539,300 +0.23(+1.94%)
Jul 16, 2020 11.80 11.96 11.58 11.85 627,197 -0.04(-0.34%)
Jul 15, 2020 12.08 12.21 11.74 11.89 1,025,182 -0.02(-0.17%)
Jul 14, 2020 11.33 11.91 11.31 11.91 857,840 +0.45(+3.93%)
Jul 13, 2020 11.47 11.61 11.41 11.46 783,075 +0.03(+0.26%)
Jul 10, 2020 11.15 11.46 11.11 11.43 523,500 +0.26(+2.33%)
Jul 09, 2020 11.40 11.44 11.05 11.17 1,081,917 -0.25(-2.19%)
Jul 08, 2020 11.33 11.45 11.26 11.42 775,064 +0.15(+1.33%)
Jul 07, 2020 11.38 11.47 11.23 11.27 948,363 -0.28(-2.42%)
Jul 06, 2020 11.70 11.70 11.37 11.55 661,393 +0.17(+1.49%)
Jul 02, 2020 11.38 11.54 11.20 11.38 673,200 +0.28(+2.52%)
Jul 01, 2020 11.27 11.39 11.08 11.10 584,253 -0.03(-0.27%)
Jun 30, 2020 11.05 11.21 10.86 11.13 863,428 +0.00(+0.00%)
Jun 29, 2020 11.06 11.22 10.87 11.13 258,801 +0.14(+1.27%)
Jun 26, 2020 11.12 11.17 10.89 10.99 663,500 -0.31(-2.74%)
Jun 25, 2020 10.98 11.30 10.93 11.30 865,395 +0.27(+2.45%)
Jun 24, 2020 11.47 11.47 10.88 11.03 771,348 -0.60(-5.16%)
Jun 23, 2020 11.42 11.76 11.42 11.63 738,340 +0.42(+3.75%)
Jun 22, 2020 11.19 11.38 11.11 11.21 550,876 -0.10(-0.88%)
Jun 19, 2020 11.67 11.71 11.31 11.31 1,040,700 -0.02(-0.18%)
Jun 18, 2020 11.30 11.63 11.21 11.33 549,943 -0.12(-1.05%)
Jun 17, 2020 11.98 12.03 11.39 11.45 1,012,739 -0.50(-4.18%)
Jun 16, 2020 11.71 12.12 11.63 11.95 1,124,997 +0.75(+6.70%)
Jun 15, 2020 10.89 11.44 10.61 11.20 929,855 -0.15(-1.32%)
Jun 12, 2020 11.51 11.51 11.02 11.35 844,400 +0.36(+3.28%)
Jun 11, 2020 11.86 12.02 10.98 10.99 1,140,403 -1.58(-12.57%)
Jun 10, 2020 12.95 12.95 12.51 12.57 1,233,476 -0.52(-3.97%)
Jun 09, 2020 13.00 13.26 12.64 13.09 1,321,190 -0.39(-2.89%)
Jun 08, 2020 13.56 13.62 13.02 13.48 964,875 +0.33(+2.51%)
Jun 05, 2020 12.49 13.18 12.49 13.15 1,440,100 +1.15(+9.58%)
Jun 04, 2020 11.82 12.03 11.70 12.00 919,654 +0.07(+0.59%)
Jun 03, 2020 11.51 11.93 11.44 11.93 1,013,061 +0.64(+5.67%)
Jun 02, 2020 10.90 11.29 10.83 11.29 1,081,017 +0.52(+4.83%)
Jun 01, 2020 10.36 10.86 10.36 10.77 1,433,180 +0.36(+3.46%)
May 29, 2020 10.52 10.57 10.25 10.41 2,431,700 -0.13(-1.23%)
May 28, 2020 10.89 10.91 10.53 10.54 1,120,506 -0.24(-2.23%)
May 27, 2020 10.78 10.79 10.37 10.78 1,398,728 +0.15(+1.41%)
May 26, 2020 10.77 10.89 10.60 10.63 896,613 +0.11(+1.05%)
May 22, 2020 10.36 10.54 10.19 10.52 635,400 -0.02(-0.19%)
May 21, 2020 10.68 10.77 10.40 10.54 583,868 -0.12(-1.13%)
May 20, 2020 10.58 10.80 10.56 10.66 700,961 +0.36(+3.50%)
May 19, 2020 10.65 10.69 10.23 10.30 1,798,157 -0.25(-2.37%)
May 18, 2020 10.42 10.72 10.20 10.55 2,819,032 +0.62(+6.24%)
May 15, 2020 9.800 10.15 9.770 9.930 985,600 +0.14(+1.43%)
May 14, 2020 9.550 10.04 9.360 9.790 961,444 +0.08(+0.82%)
May 13, 2020 10.31 10.31 9.580 9.710 1,593,840 -0.57(-5.54%)
May 12, 2020 10.65 10.77 10.28 10.28 1,013,720 -0.27(-2.56%)
May 11, 2020 10.55 10.69 10.46 10.55 1,078,728 -0.16(-1.49%)
May 08, 2020 10.35 10.72 10.28 10.71 1,096,700 +0.69(+6.89%)
May 07, 2020 9.960 10.29 9.910 10.02 1,390,876 +0.26(+2.66%)
May 06, 2020 9.900 10.06 9.700 9.760 1,101,688 -0.31(-3.08%)
May 05, 2020 10.36 10.58 9.950 10.07 1,426,668 +0.19(+1.92%)
May 04, 2020 9.230 9.950 9.230 9.880 1,234,143 +0.47(+4.99%)
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.