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

Ecopetrol S.A. ADR (NY: EC )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 28, 2019 10.46 10.47 10.24 10.33 1,466,561 -0.06(-0.60%)
Jun 27, 2019 10.60 10.63 10.37 10.39 632,690 -0.21(-1.97%)
Jun 26, 2019 10.71 10.74 10.60 10.60 968,406 +0.03(+0.27%)
Jun 25, 2019 10.52 10.65 10.48 10.57 928,467 -0.01(-0.11%)
Jun 24, 2019 10.56 10.65 10.42 10.58 440,069 +0.01(+0.05%)
Jun 21, 2019 10.53 10.68 10.48 10.57 1,390,222 +0.08(+0.81%)
Jun 20, 2019 10.39 10.67 10.35 10.49 1,663,847 +0.33(+3.28%)
Jun 19, 2019 9.971 10.21 9.875 10.16 1,771,393 +0.18(+1.81%)
Jun 18, 2019 9.773 9.988 9.773 9.976 1,108,001 +0.29(+3.03%)
Jun 17, 2019 9.525 9.714 9.525 9.683 683,259 +0.11(+1.18%)
Jun 14, 2019 9.553 9.621 9.488 9.570 2,273,524 -0.02(-0.24%)
Jun 13, 2019 9.530 9.621 9.513 9.592 896,603 +0.21(+2.29%)
Jun 12, 2019 9.547 9.632 9.361 9.378 1,104,421 -0.32(-3.32%)
Jun 11, 2019 9.886 9.892 9.700 9.700 904,519 -0.10(-1.04%)
Jun 10, 2019 9.886 10.00 9.788 9.801 1,069,170 -0.07(-0.74%)
Jun 07, 2019 9.598 9.937 9.525 9.875 1,149,691 +0.35(+3.68%)
Jun 06, 2019 9.479 9.614 9.451 9.525 593,999 +0.08(+0.90%)
Jun 05, 2019 9.683 9.683 9.398 9.440 890,317 -0.24(-2.51%)
Jun 04, 2019 9.541 9.688 9.366 9.683 1,434,652 +0.19(+1.96%)
Jun 03, 2019 9.338 9.575 9.338 9.496 844,358 +0.24(+2.62%)
May 31, 2019 9.271 9.400 9.230 9.254 746,918 -0.20(-2.09%)
May 30, 2019 9.671 9.728 9.417 9.451 826,819 -0.18(-1.82%)
May 29, 2019 9.242 9.660 9.095 9.626 1,551,784 +0.25(+2.65%)
May 28, 2019 9.852 9.852 9.321 9.378 3,901,390 -0.71(-7.05%)
May 24, 2019 9.971 10.13 9.892 10.09 794,741 +0.23(+2.35%)
May 23, 2019 10.04 10.10 9.773 9.858 1,248,633 -0.43(-4.17%)
May 22, 2019 10.37 10.50 10.25 10.29 1,141,469 -0.16(-1.51%)
May 21, 2019 10.35 10.48 10.33 10.44 756,828 +0.15(+1.48%)
May 20, 2019 10.47 10.54 10.28 10.29 1,131,033 -0.17(-1.62%)
May 17, 2019 10.51 10.66 10.46 10.46 1,483,918 -0.13(-1.23%)
May 16, 2019 10.55 10.74 10.46 10.59 1,208,641 +0.11(+1.08%)
May 15, 2019 10.33 10.50 10.22 10.48 740,080 +0.06(+0.54%)
May 14, 2019 10.41 10.54 10.41 10.42 799,206 +0.10(+0.93%)
May 13, 2019 10.45 10.58 10.30 10.33 1,420,979 -0.20(-1.88%)
May 10, 2019 10.50 10.62 10.26 10.52 1,623,844 +0.03(+0.27%)
May 09, 2019 10.13 10.56 10.04 10.50 2,429,711 +0.29(+2.88%)
May 08, 2019 9.982 10.22 9.801 10.20 2,967,538 +0.28(+2.85%)
May 07, 2019 10.03 10.21 9.841 9.920 1,635,125 -0.19(-1.84%)
May 06, 2019 10.04 10.15 9.880 10.11 1,382,331 -0.11(-1.10%)
May 03, 2019 10.31 10.40 10.21 10.22 1,569,468 +0.03(+0.33%)
May 02, 2019 10.12 10.25 9.886 10.19 1,665,131 -0.02(-0.17%)
May 01, 2019 10.43 10.43 10.17 10.20 902,377 -0.24(-2.27%)
Apr 30, 2019 10.52 10.58 10.40 10.44 1,526,452 -0.01(-0.11%)
Apr 29, 2019 10.48 10.48 10.26 10.45 1,280,052 -0.04(-0.38%)
Apr 26, 2019 10.58 10.68 10.45 10.49 2,353,228 -0.17(-1.64%)
Apr 25, 2019 10.65 10.73 10.61 10.66 1,263,316 +0.01(+0.11%)
Apr 24, 2019 10.93 10.94 10.53 10.65 1,688,796 -0.31(-2.83%)
Apr 23, 2019 11.02 11.10 10.89 10.96 1,823,479 -0.06(-0.54%)
Apr 22, 2019 10.67 11.11 10.67 11.02 2,206,793 +0.48(+4.57%)
Apr 18, 2019 10.81 10.88 10.54 10.54 1,689,852 -0.22(-2.07%)
Apr 17, 2019 11.04 11.08 10.70 10.76 2,307,999 -0.17(-1.55%)
Apr 16, 2019 10.94 10.96 10.76 10.93 1,177,399 +0.04(+0.39%)
Apr 15, 2019 11.12 11.12 10.88 10.89 1,970,865 -0.23(-2.10%)
Apr 12, 2019 11.49 11.49 11.10 11.12 2,006,982 -0.17(-1.50%)
Apr 11, 2019 11.52 11.55 11.22 11.29 1,973,045 -0.29(-2.47%)
Apr 10, 2019 11.50 11.63 11.50 11.58 1,223,034 +0.13(+1.16%)
Apr 09, 2019 11.60 11.61 11.41 11.45 1,850,931 -0.19(-1.64%)
Apr 08, 2019 11.50 11.65 11.39 11.64 1,128,910 +0.21(+1.81%)
Apr 05, 2019 11.43 11.54 11.39 11.43 1,049,173 +0.10(+0.84%)
Apr 04, 2019 11.54 11.55 11.31 11.34 1,918,643 -0.23(-1.97%)
Apr 03, 2019 11.65 11.73 11.53 11.56 1,954,912 -0.01(-0.04%)
Apr 02, 2019 11.60 11.71 11.54 11.57 2,152,738 -0.02(-0.18%)
Apr 01, 2019 11.50 11.61 11.38 11.59 1,237,314 +0.23(+2.05%)
Mar 29, 2019 11.43 11.45 11.30 11.36 1,166,964 +0.10(+0.89%)
Mar 28, 2019 11.23 11.36 11.12 11.26 2,058,355 -0.06(-0.56%)
Mar 27, 2019 11.68 11.73 11.23 11.32 2,401,704 -0.41(-3.48%)
Mar 26, 2019 11.69 11.89 11.66 11.73 1,146,143 +0.23(+2.03%)
Mar 25, 2019 11.48 11.56 11.32 11.50 1,490,330 -0.03(-0.23%)
Mar 22, 2019 12.03 12.03 11.52 11.52 2,105,519 -0.68(-5.56%)
Mar 21, 2019 12.10 12.31 12.06 12.20 1,191,681 +0.12(+0.96%)
Mar 20, 2019 11.80 12.12 11.75 12.08 1,709,180 +0.21(+1.78%)
Mar 19, 2019 11.85 12.01 11.80 11.87 2,070,586 +0.08(+0.72%)
Mar 18, 2019 11.33 11.81 11.33 11.79 1,852,594 +0.46(+4.07%)
Mar 15, 2019 11.10 11.39 11.10 11.33 2,068,898 +0.15(+1.38%)
Mar 14, 2019 11.25 11.38 11.13 11.17 1,355,483 -0.06(-0.52%)
Mar 13, 2019 10.97 11.25 10.92 11.23 1,634,277 +0.36(+3.31%)
Mar 12, 2019 10.79 10.93 10.76 10.87 1,307,747 +0.16(+1.53%)
Mar 11, 2019 10.58 10.74 10.52 10.71 1,325,205 +0.23(+2.17%)
Mar 08, 2019 10.45 10.52 10.30 10.48 1,610,758 -0.24(-2.22%)
Mar 07, 2019 10.87 10.94 10.70 10.72 1,284,221 -0.15(-1.36%)
Mar 06, 2019 10.96 11.13 10.82 10.87 2,203,418 -0.15(-1.39%)
Mar 05, 2019 11.07 11.10 10.96 11.02 1,518,039 +0.01(+0.10%)
Mar 04, 2019 10.93 11.01 10.83 11.01 1,462,954 +0.15(+1.42%)
Mar 01, 2019 10.78 10.91 10.69 10.85 1,419,347 +0.13(+1.24%)
Feb 28, 2019 11.17 11.19 10.69 10.72 2,437,700 -0.43(-3.89%)
Feb 27, 2019 11.18 11.33 11.06 11.16 2,760,205 +0.24(+2.18%)
Feb 26, 2019 10.72 11.10 10.72 10.92 2,921,839 +0.20(+1.88%)
Feb 25, 2019 10.42 10.73 10.42 10.72 1,785,304 +0.23(+2.17%)
Feb 22, 2019 10.46 10.56 10.43 10.49 1,899,196 +0.14(+1.33%)
Feb 21, 2019 10.44 10.47 10.32 10.35 1,730,122 -0.15(-1.46%)
Feb 20, 2019 10.33 10.53 10.31 10.51 1,485,335 +0.17(+1.64%)
Feb 19, 2019 10.23 10.40 10.23 10.34 1,459,653 +0.05(+0.46%)
Feb 15, 2019 10.07 10.30 10.02 10.29 1,325,907 +0.33(+3.30%)
Feb 14, 2019 9.933 10.04 9.880 9.959 1,506,050 -0.02(-0.16%)
Feb 13, 2019 10.01 10.07 9.928 9.975 1,569,176 +0.03(+0.27%)
Feb 12, 2019 9.758 9.967 9.734 9.949 1,691,209 +0.36(+3.76%)
Feb 11, 2019 9.626 9.663 9.541 9.588 934,273 -0.18(-1.84%)
Feb 08, 2019 9.721 9.774 9.647 9.769 1,150,730 +0.03(+0.27%)
Feb 07, 2019 9.880 9.917 9.732 9.742 1,452,627 -0.22(-2.23%)
Feb 06, 2019 9.959 10.02 9.837 9.965 1,180,157 -0.06(-0.58%)
Feb 05, 2019 9.959 10.15 9.954 10.02 1,174,194 +0.02(+0.21%)
Feb 04, 2019 9.912 10.00 9.816 10.00 1,390,154 +0.00(+0.00%)
Feb 01, 2019 10.03 10.04 9.848 10.00 1,907,124 +0.02(+0.16%)
Jan 31, 2019 9.811 10.14 9.811 9.986 1,714,046 +0.23(+2.39%)
Jan 30, 2019 9.631 9.806 9.504 9.753 1,994,931 +0.20(+2.11%)
Jan 29, 2019 9.530 9.652 9.509 9.551 1,332,504 +0.13(+1.41%)
Jan 28, 2019 9.318 9.456 9.212 9.419 2,187,900 -0.08(-0.89%)
Jan 25, 2019 9.562 9.631 9.496 9.504 1,560,546 +0.01(+0.11%)
Jan 24, 2019 9.408 9.615 9.408 9.493 1,234,094 +0.03(+0.28%)
Jan 23, 2019 9.700 9.737 9.451 9.467 2,551,667 -0.16(-1.65%)
Jan 22, 2019 9.753 9.753 9.551 9.626 1,960,081 -0.20(-2.05%)
Jan 18, 2019 9.975 9.975 9.774 9.827 1,071,259 -0.02(-0.22%)
Jan 17, 2019 9.774 9.880 9.684 9.848 1,968,577 -0.10(-0.96%)
Jan 16, 2019 9.795 10.01 9.795 9.943 1,258,020 +0.08(+0.81%)
Jan 15, 2019 9.747 9.975 9.737 9.864 1,468,217 +0.21(+2.14%)
Jan 14, 2019 9.536 9.800 9.536 9.657 1,366,494 -0.10(-1.03%)
Jan 11, 2019 9.816 9.827 9.684 9.758 1,414,817 -0.14(-1.44%)
Jan 10, 2019 9.790 9.906 9.647 9.901 1,547,579 -0.04(-0.37%)
Jan 09, 2019 9.853 10.01 9.790 9.938 2,686,580 +0.25(+2.63%)
Jan 08, 2019 9.551 9.694 9.408 9.684 1,434,635 +0.27(+2.87%)
Jan 07, 2019 9.260 9.480 9.196 9.414 1,107,123 +0.14(+1.48%)
Jan 04, 2019 8.942 9.308 8.921 9.276 2,340,724 +0.54(+6.12%)
Jan 03, 2019 8.773 8.942 8.651 8.741 2,074,967 +0.02(+0.24%)
Jan 02, 2019 8.264 8.783 8.216 8.720 2,052,634 +0.31(+3.65%)
Dec 31, 2018 8.582 8.661 8.370 8.412 1,057,856 -0.13(-1.55%)
Dec 28, 2018 8.836 8.889 8.518 8.545 1,221,518 -0.24(-2.71%)
Dec 27, 2018 8.619 8.783 8.481 8.783 1,310,016 -0.07(-0.78%)
Dec 26, 2018 8.110 8.857 8.079 8.852 1,535,049 +0.75(+9.22%)
Dec 24, 2018 8.476 8.518 8.100 8.105 763,944 -0.46(-5.32%)
Dec 21, 2018 8.683 8.783 8.508 8.561 1,961,678 -0.17(-1.94%)
Dec 20, 2018 9.048 9.149 8.683 8.730 2,548,858 -0.44(-4.79%)
Dec 19, 2018 9.366 9.546 9.159 9.170 2,195,112 -0.09(-0.97%)
Dec 18, 2018 9.514 9.514 9.260 9.260 2,946,951 -0.29(-3.05%)
Dec 17, 2018 9.689 9.721 9.461 9.551 1,813,153 -0.17(-1.80%)
Dec 14, 2018 9.784 9.827 9.626 9.726 1,128,644 -0.17(-1.77%)
Dec 13, 2018 10.02 10.23 9.843 9.901 2,069,614 -0.19(-1.84%)
Dec 12, 2018 10.14 10.36 10.03 10.09 1,927,779 +0.17(+1.76%)
Dec 11, 2018 10.27 10.31 9.848 9.912 2,132,443 -0.12(-1.16%)
Dec 10, 2018 10.25 10.29 9.943 10.03 1,619,003 -0.35(-3.37%)
Dec 07, 2018 10.53 10.75 10.35 10.38 1,847,851 +0.11(+1.08%)
Dec 06, 2018 10.17 10.44 10.03 10.27 3,948,000 -0.17(-1.62%)
Dec 04, 2018 10.79 10.89 10.38 10.44 3,033,315 -0.40(-3.71%)
Dec 03, 2018 10.54 10.87 10.51 10.84 2,263,852 +0.66(+6.51%)
Nov 30, 2018 10.09 10.29 9.965 10.18 1,438,413 +0.02(+0.21%)
Nov 29, 2018 10.09 10.27 10.05 10.16 10,319,628 +0.10(+1.00%)
Nov 28, 2018 10.11 10.11 9.782 10.05 2,246,554 -0.09(-0.89%)
Nov 27, 2018 9.980 10.23 9.933 10.14 1,956,770 +0.15(+1.54%)
Nov 26, 2018 10.07 10.16 9.949 9.991 1,976,234 +0.09(+0.91%)
Nov 23, 2018 9.975 9.991 9.790 9.901 1,353,089 -0.55(-5.22%)
Nov 21, 2018 10.45 10.45 10.45 0 +0.28(+2.76%)
Nov 20, 2018 10.46 10.47 10.09 10.17 3,575,798 -0.47(-4.43%)
Nov 19, 2018 10.75 10.85 10.58 10.64 2,425,372 -0.29(-2.62%)
Nov 16, 2018 10.99 11.15 10.89 10.92 1,480,697 -0.01(-0.05%)
Nov 15, 2018 10.76 10.95 10.73 10.93 1,722,207 +0.12(+1.08%)
Nov 14, 2018 10.93 11.07 10.67 10.81 1,947,858 +0.12(+1.14%)
Nov 13, 2018 11.18 11.27 10.64 10.69 4,061,053 -0.55(-4.90%)
Nov 12, 2018 11.74 11.82 11.21 11.24 2,614,829 -0.39(-3.37%)
Nov 09, 2018 11.26 11.70 11.15 11.63 2,853,607 +0.15(+1.34%)
Nov 08, 2018 11.86 11.91 11.48 11.48 1,647,315 -0.37(-3.09%)
Nov 07, 2018 11.80 11.91 11.51 11.85 2,151,518 +0.27(+2.33%)
Nov 06, 2018 11.83 11.85 11.39 11.57 2,860,522 -0.18(-1.53%)
Nov 05, 2018 11.58 11.77 11.54 11.76 1,706,318 +0.33(+2.92%)
Nov 02, 2018 11.64 11.87 11.27 11.42 3,053,513 -0.14(-1.24%)
Nov 01, 2018 12.35 12.51 11.44 11.56 4,581,793 -0.76(-6.15%)
Oct 31, 2018 12.57 12.64 12.28 12.32 1,430,054 -0.10(-0.81%)
Oct 30, 2018 12.20 12.50 12.05 12.42 2,789,334 +0.18(+1.47%)
Oct 29, 2018 12.57 12.68 12.13 12.24 2,777,141 -0.25(-2.03%)
Oct 26, 2018 12.25 12.63 12.13 12.50 1,725,340 +0.04(+0.30%)
Oct 25, 2018 12.52 12.55 12.15 12.46 2,796,193 +0.15(+1.20%)
Oct 24, 2018 13.24 13.32 12.31 12.31 5,714,887 -0.79(-6.06%)
Oct 23, 2018 13.30 13.52 12.96 13.11 6,657,991 -0.56(-4.11%)
Oct 22, 2018 13.73 13.73 13.48 13.67 4,645,313 +0.11(+0.82%)
Oct 19, 2018 13.54 13.75 13.48 13.56 1,279,470 +0.13(+0.95%)
Oct 18, 2018 13.51 13.69 13.37 13.43 2,292,215 -0.28(-2.05%)
Oct 17, 2018 13.57 13.81 13.43 13.71 2,355,539 +0.08(+0.62%)
Oct 16, 2018 13.13 13.65 13.13 13.63 3,065,913 +0.52(+4.00%)
Oct 15, 2018 13.60 13.70 13.08 13.10 1,666,613 -0.41(-3.02%)
Oct 12, 2018 13.54 13.74 13.40 13.51 2,261,064 +0.19(+1.39%)
Oct 11, 2018 13.41 13.68 13.28 13.32 4,297,744 -0.29(-2.10%)
Oct 10, 2018 14.16 14.20 13.56 13.61 2,873,122 -0.56(-3.93%)
Oct 09, 2018 13.95 14.24 13.90 14.17 1,492,338 +0.26(+1.90%)
Oct 08, 2018 13.95 14.09 13.74 13.90 1,425,020 -0.22(-1.57%)
Oct 05, 2018 14.20 14.31 13.98 14.12 1,726,473 -0.11(-0.74%)
Oct 04, 2018 14.57 14.57 14.20 14.23 1,806,378 -0.38(-2.61%)
Oct 03, 2018 14.45 14.66 14.31 14.61 1,302,866 +0.23(+1.62%)
Oct 02, 2018 14.65 14.81 14.28 14.38 1,504,891 -0.27(-1.84%)
Oct 01, 2018 14.39 14.75 14.39 14.65 2,009,378 +0.38(+2.67%)
Sep 28, 2018 14.02 14.38 14.02 14.27 2,464,934 +0.17(+1.20%)
Sep 27, 2018 13.99 14.18 13.99 14.10 1,225,324 +0.21(+1.49%)
Sep 26, 2018 13.85 14.10 13.67 13.89 1,696,806 -0.05(-0.38%)
Sep 25, 2018 13.88 14.16 13.85 13.94 1,919,888 +0.16(+1.19%)
Sep 24, 2018 13.31 13.87 13.30 13.78 3,163,899 +0.65(+4.96%)
Sep 21, 2018 13.30 13.47 13.08 13.13 3,094,853 -0.02(-0.12%)
Sep 20, 2018 13.47 13.52 13.06 13.14 2,413,442 -0.26(-1.94%)
Sep 19, 2018 13.77 13.85 13.30 13.40 2,311,292 -0.41(-2.95%)
Sep 18, 2018 13.82 14.13 13.78 13.81 2,339,667 +0.15(+1.09%)
Sep 17, 2018 13.32 13.76 13.25 13.66 2,016,190 +0.34(+2.55%)
Sep 14, 2018 13.23 13.51 13.19 13.32 1,508,823 +0.14(+1.04%)
Sep 13, 2018 13.39 13.56 12.93 13.19 3,293,541 -0.15(-1.15%)
Sep 12, 2018 12.06 13.39 12.06 13.34 7,845,324 +1.41(+11.81%)
Sep 11, 2018 11.65 11.94 11.63 11.93 2,197,281 +0.24(+2.04%)
Sep 10, 2018 11.88 11.95 11.68 11.69 1,650,180 -0.13(-1.12%)
Sep 07, 2018 11.61 11.91 11.56 11.82 2,092,683 +0.16(+1.41%)
Sep 06, 2018 11.69 11.82 11.57 11.66 1,428,276 -0.02(-0.18%)
Sep 05, 2018 11.77 11.77 11.56 11.68 1,847,603 -0.19(-1.61%)
Sep 04, 2018 12.05 12.05 11.76 11.87 2,763,606 -0.10(-0.84%)
Aug 31, 2018 11.97 11.97 11.97 0 -0.04(-0.31%)
Aug 30, 2018 11.92 12.04 11.85 12.01 1,224,000 +0.04(+0.31%)
Aug 29, 2018 11.87 12.02 11.79 11.97 1,355,151 +0.15(+1.30%)
Aug 28, 2018 11.93 11.99 11.78 11.82 1,228,535 -0.10(-0.80%)
Aug 27, 2018 11.80 11.93 11.76 11.91 992,450 +0.21(+1.76%)
Aug 24, 2018 11.60 11.85 11.60 11.71 1,618,686 +0.25(+2.17%)
Aug 23, 2018 11.46 11.50 11.37 11.46 1,047,270 -0.08(-0.69%)
Aug 22, 2018 11.29 11.55 11.29 11.54 1,226,420 +0.38(+3.37%)
Aug 21, 2018 11.11 11.27 11.03 11.16 2,053,140 +0.16(+1.44%)
Aug 20, 2018 10.89 11.08 10.89 11.00 971,195 +0.15(+1.37%)
Aug 17, 2018 10.79 10.88 10.73 10.85 1,312,693 +0.12(+1.09%)
Aug 16, 2018 10.46 10.79 10.46 10.74 1,676,036 +0.34(+3.31%)
Aug 15, 2018 10.98 10.98 10.36 10.39 3,436,746 -0.52(-4.76%)
Aug 14, 2018 10.83 11.00 10.83 10.91 1,462,297 +0.10(+0.88%)
Aug 13, 2018 11.04 11.10 10.78 10.82 1,902,059 -0.25(-2.30%)
Aug 10, 2018 10.88 11.12 10.79 11.07 1,340,631 +0.12(+1.06%)
Aug 09, 2018 11.14 11.25 10.83 10.96 3,137,752 -0.20(-1.80%)
Aug 08, 2018 11.45 11.49 11.14 11.16 2,313,623 -0.43(-3.75%)
Aug 07, 2018 11.60 11.66 11.55 11.59 1,173,399 +0.15(+1.30%)
Aug 06, 2018 11.31 11.47 11.28 11.44 1,525,053 +0.15(+1.31%)
Aug 03, 2018 11.47 11.61 11.22 11.29 2,226,897 -0.19(-1.66%)
Aug 02, 2018 11.31 11.51 11.27 11.48 1,633,136 +0.06(+0.51%)
Aug 01, 2018 11.31 11.43 11.13 11.43 1,434,628 +0.11(+0.94%)
Jul 31, 2018 11.39 11.48 11.14 11.32 1,460,706 -0.03(-0.23%)
Jul 30, 2018 11.06 11.43 11.06 11.35 2,160,366 +0.39(+3.58%)
Jul 27, 2018 11.01 11.17 10.92 10.96 1,253,042 -0.09(-0.82%)
Jul 26, 2018 11.01 11.06 10.93 11.05 1,046,751 -0.02(-0.14%)
Jul 25, 2018 10.94 11.06 10.86 11.06 1,393,105 +0.21(+1.95%)
Jul 24, 2018 10.91 11.00 10.85 10.85 999,817 +0.03(+0.24%)
Jul 23, 2018 11.11 11.11 10.80 10.82 1,023,831 -0.23(-2.06%)
Jul 20, 2018 10.96 11.16 10.92 11.05 1,279,238 +0.20(+1.81%)
Jul 19, 2018 10.91 11.01 10.82 10.85 1,339,980 -0.15(-1.40%)
Jul 18, 2018 10.85 11.02 10.71 11.01 1,900,572 +0.07(+0.68%)
Jul 17, 2018 10.76 11.00 10.70 10.93 1,129,620 +0.08(+0.73%)
Jul 16, 2018 10.82 10.88 10.63 10.85 3,276,650 -0.12(-1.11%)
Jul 13, 2018 10.88 11.05 10.83 10.98 1,265,618 +0.08(+0.78%)
Jul 12, 2018 10.88 10.93 10.76 10.89 1,150,826 +0.07(+0.69%)
Jul 11, 2018 10.96 11.15 10.75 10.82 2,345,640 -0.33(-2.95%)
Jul 10, 2018 11.10 11.24 11.09 11.15 1,195,770 +0.09(+0.81%)
Jul 09, 2018 10.97 11.08 10.88 11.06 1,939,743 +0.20(+1.85%)
Jul 06, 2018 10.59 10.87 10.56 10.85 2,715,429 +0.24(+2.25%)
Jul 05, 2018 10.86 10.90 10.60 10.62 2,178,839 -0.13(-1.18%)
Jul 03, 2018 10.74 10.74 10.74 0 +0.11(+1.00%)
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.