Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.13 -0.04 (-0.36%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.71 10.83 10.62 10.67 4,080,737 -0.14(-1.33%)
May 30, 2018 10.53 10.84 10.39 10.81 4,199,019 +0.39(+3.72%)
May 29, 2018 10.30 10.62 10.15 10.42 6,588,853 +0.28(+2.74%)
May 25, 2018 10.14 10.14 10.14 0 -0.55(-5.15%)
May 24, 2018 10.46 10.73 10.21 10.70 3,106,133 +0.20(+1.89%)
May 23, 2018 10.68 10.80 10.49 10.50 2,573,249 -0.30(-2.80%)
May 22, 2018 10.82 10.97 10.77 10.80 2,167,104 -0.01(-0.14%)
May 21, 2018 10.79 10.98 10.64 10.81 1,774,843 +0.09(+0.83%)
May 18, 2018 10.80 10.89 10.69 10.73 2,304,324 -0.11(-1.05%)
May 17, 2018 11.12 11.24 10.83 10.84 3,297,783 -0.25(-2.24%)
May 16, 2018 11.41 11.53 11.02 11.09 2,776,335 -0.34(-3.00%)
May 15, 2018 11.37 11.47 11.12 11.43 3,831,941 -0.06(-0.56%)
May 14, 2018 11.06 11.58 11.06 11.49 2,632,706 +0.59(+5.37%)
May 11, 2018 11.07 11.13 10.90 10.91 1,646,567 -0.11(-1.04%)
May 10, 2018 11.04 11.18 10.86 11.02 2,430,923 +0.02(+0.23%)
May 09, 2018 10.89 11.07 10.81 11.00 2,540,301 +0.30(+2.78%)
May 08, 2018 10.66 10.75 10.20 10.70 4,173,583 +0.07(+0.65%)
May 07, 2018 11.02 11.09 10.62 10.63 2,516,912 -0.33(-3.03%)
May 04, 2018 10.87 11.11 10.79 10.96 2,842,445 +0.18(+1.70%)
May 03, 2018 10.82 10.92 10.68 10.78 1,617,960 -0.08(-0.78%)
May 02, 2018 10.74 11.01 10.74 10.86 1,284,799 +0.09(+0.83%)
May 01, 2018 10.92 10.98 10.57 10.77 1,402,347 -0.18(-1.68%)
Apr 30, 2018 10.84 11.03 10.71 10.96 1,900,013 +0.10(+0.96%)
Apr 27, 2018 10.79 10.87 10.68 10.85 1,457,480 +0.09(+0.83%)
Apr 26, 2018 10.91 10.98 10.68 10.76 2,433,337 -0.03(-0.32%)
Apr 25, 2018 10.83 10.90 10.36 10.80 3,897,989 -0.11(-1.00%)
Apr 24, 2018 10.92 11.25 10.76 10.91 3,830,363 +0.04(+0.41%)
Apr 23, 2018 10.83 10.87 10.60 10.86 2,402,120 -0.02(-0.23%)
Apr 20, 2018 10.96 11.01 10.78 10.89 3,046,206 -0.15(-1.35%)
Apr 19, 2018 10.91 11.06 10.76 11.04 4,185,928 +0.26(+2.39%)
Apr 18, 2018 10.68 11.11 10.62 10.78 5,313,844 +0.31(+2.99%)
Apr 17, 2018 10.10 10.59 10.07 10.47 4,384,519 +0.39(+3.86%)
Apr 16, 2018 10.35 10.38 10.02 10.08 4,687,664 -0.31(-2.96%)
Apr 13, 2018 10.53 10.62 10.28 10.39 3,621,536 -0.13(-1.19%)
Apr 12, 2018 10.58 10.81 10.21 10.51 4,403,763 -0.06(-0.59%)
Apr 11, 2018 9.751 10.60 9.751 10.57 5,902,309 +0.85(+8.76%)
Apr 10, 2018 9.746 9.813 9.631 9.722 2,726,822 +0.21(+2.17%)
Apr 09, 2018 9.390 9.669 9.390 9.515 2,679,263 +0.20(+2.17%)
Apr 06, 2018 9.424 9.501 9.236 9.313 2,637,698 -0.15(-1.63%)
Apr 05, 2018 9.578 9.631 9.457 9.467 3,583,455 -0.04(-0.40%)
Apr 04, 2018 9.241 9.558 9.183 9.505 2,404,347 +0.00(+0.05%)
Apr 03, 2018 9.404 9.534 9.320 9.501 2,187,701 +0.22(+2.33%)
Apr 02, 2018 9.313 9.520 9.174 9.284 3,290,550 -0.01(-0.16%)
Mar 29, 2018 9.299 9.299 9.299 0 +0.32(+3.54%)
Mar 28, 2018 9.154 9.169 8.899 8.981 2,885,339 -0.19(-2.10%)
Mar 27, 2018 9.602 9.749 9.106 9.174 3,440,151 -0.36(-3.78%)
Mar 26, 2018 9.251 9.491 9.121 9.534 4,201,417 +0.37(+3.99%)
Mar 23, 2018 8.895 9.246 8.856 9.169 3,674,400 +0.34(+3.87%)
Mar 22, 2018 9.150 9.251 8.808 8.827 4,468,642 -0.50(-5.31%)
Mar 21, 2018 8.972 9.335 8.938 9.323 3,422,213 +0.40(+4.47%)
Mar 20, 2018 8.741 8.996 8.741 8.923 2,306,078 +0.25(+2.83%)
Mar 19, 2018 8.668 8.794 8.529 8.678 1,831,663 -0.03(-0.39%)
Mar 16, 2018 8.606 8.808 8.543 8.712 3,293,845 +0.11(+1.29%)
Mar 15, 2018 8.587 8.630 8.515 8.601 1,920,498 +0.10(+1.19%)
Mar 14, 2018 8.481 8.548 8.457 8.500 1,882,510 +0.06(+0.74%)
Mar 13, 2018 8.433 8.558 8.399 8.438 3,183,871 +0.05(+0.63%)
Mar 12, 2018 8.414 8.536 8.346 8.385 1,904,076 -0.06(-0.74%)
Mar 09, 2018 8.327 8.486 8.312 8.447 2,581,527 +0.17(+2.09%)
Mar 08, 2018 8.284 8.308 8.110 8.274 1,771,436 +0.04(+0.53%)
Mar 07, 2018 8.228 8.231 3,029,036 -0.24(-2.78%)
Mar 06, 2018 8.563 8.601 8.457 8.466 1,881,918 +0.01(+0.11%)
Mar 05, 2018 8.317 8.563 8.211 8.457 1,980,253 +0.05(+0.63%)
Mar 02, 2018 8.197 8.428 8.118 8.404 2,202,628 +0.11(+1.33%)
Mar 01, 2018 8.404 8.418 8.096 8.293 4,109,993 -0.13(-1.54%)
Feb 28, 2018 8.928 9.195 8.394 8.423 4,460,302 -0.40(-4.58%)
Feb 27, 2018 8.986 9.039 8.822 8.827 2,723,995 -0.19(-2.13%)
Feb 26, 2018 8.885 9.049 8.866 9.020 2,902,547 +0.15(+1.74%)
Feb 23, 2018 8.745 8.899 8.731 8.866 2,322,330 +0.23(+2.62%)
Feb 22, 2018 8.640 2,697,617 +0.41(+4.97%)
Feb 21, 2018 8.365 8.419 8.226 8.231 3,085,508 -0.11(-1.33%)
Feb 20, 2018 8.284 8.488 8.279 8.341 3,035,072 -0.08(-0.97%)
Feb 16, 2018 8.423 8.423 8.423 0 -0.02(-0.28%)
Feb 15, 2018 8.389 8.606 8.312 8.447 2,616,648 +0.09(+1.04%)
Feb 14, 2018 7.812 8.365 7.754 8.361 4,186,294 +0.42(+5.33%)
Feb 13, 2018 8.053 8.053 7.817 7.937 2,326,824 -0.16(-1.96%)
Feb 12, 2018 8.192 8.346 8.084 8.096 3,752,642 +0.02(+0.30%)
Feb 09, 2018 7.908 8.130 7.678 8.072 7,458,058 +0.25(+3.20%)
Feb 08, 2018 8.255 8.260 7.817 7.822 4,185,620 -0.34(-4.13%)
Feb 07, 2018 8.539 8.582 8.139 8.159 4,512,765 -0.38(-4.45%)
Feb 06, 2018 8.130 8.649 8.130 8.539 5,317,282 +0.17(+2.01%)
Feb 05, 2018 8.539 8.765 8.284 8.370 6,039,947 -0.58(-6.50%)
Feb 02, 2018 9.361 9.380 8.952 8.952 3,890,086 -0.56(-5.92%)
Feb 01, 2018 9.077 9.525 9.077 9.515 4,310,670 +0.44(+4.82%)
Jan 31, 2018 9.164 9.260 9.024 9.077 4,253,545 -0.06(-0.63%)
Jan 30, 2018 9.255 9.337 9.049 9.135 3,911,649 -0.27(-2.86%)
Jan 29, 2018 9.308 9.412 9.255 9.404 2,968,599 -0.08(-0.81%)
Jan 26, 2018 9.472 9.539 9.337 9.481 2,466,334 +0.03(+0.36%)
Jan 25, 2018 9.722 9.886 9.294 9.448 6,416,500 -0.20(-2.04%)
Jan 24, 2018 9.116 9.756 9.116 9.645 7,535,539 +0.53(+5.80%)
Jan 23, 2018 8.760 9.128 8.717 9.116 7,789,196 +0.35(+4.01%)
Jan 22, 2018 8.332 8.779 8.332 8.765 4,576,047 +0.42(+5.07%)
Jan 19, 2018 8.346 8.380 8.245 8.341 2,287,541 -0.05(-0.63%)
Jan 18, 2018 8.303 8.450 8.245 8.394 1,571,306 +0.04(+0.46%)
Jan 17, 2018 8.173 8.430 8.149 8.356 3,159,933 +0.24(+2.96%)
Jan 16, 2018 8.077 8.185 7.889 8.115 4,226,510 +0.00(+0.00%)
Jan 12, 2018 8.115 8.115 8.115 0 -0.16(-1.92%)
Jan 11, 2018 8.423 8.534 8.222 8.274 5,555,146 -0.21(-2.44%)
Jan 10, 2018 8.394 8.676 8.394 8.481 5,345,387 +0.09(+1.09%)
Jan 09, 2018 8.125 8.428 8.115 8.389 3,384,198 +0.27(+3.38%)
Jan 08, 2018 8.221 8.221 7.875 8.115 3,593,834 -0.13(-1.63%)
Jan 05, 2018 8.168 8.293 7.957 8.250 4,470,461 +0.11(+1.36%)
Jan 04, 2018 7.764 8.159 7.764 8.139 6,609,882 +0.38(+4.83%)
Jan 03, 2018 7.423 7.769 7.423 7.764 4,301,804 +0.36(+4.87%)
Jan 02, 2018 7.153 7.413 7.067 7.403 2,587,017 +0.37(+5.19%)
Dec 29, 2017 7.038 7.038 7.038 0 +0.11(+1.53%)
Dec 28, 2017 6.860 6.932 6.826 6.932 1,709,619 +0.10(+1.41%)
Dec 27, 2017 6.826 6.874 6.804 6.836 970,511 +0.00(+0.00%)
Dec 26, 2017 6.653 6.840 6.590 6.836 1,898,228 +0.18(+2.75%)
Dec 22, 2017 6.566 6.679 6.528 6.653 1,473,073 +0.11(+1.69%)
Dec 21, 2017 6.408 6.557 6.379 6.542 1,235,940 +0.06(+0.97%)
Dec 20, 2017 6.393 6.489 6.345 6.480 1,372,529 +0.13(+1.97%)
Dec 19, 2017 6.297 6.393 6.282 6.355 1,920,388 +0.05(+0.84%)
Dec 18, 2017 6.254 6.355 6.254 6.302 2,913,814 +0.09(+1.47%)
Dec 15, 2017 6.230 6.268 6.186 6.210 2,889,517 +0.00(+0.00%)
Dec 14, 2017 6.109 6.268 6.071 6.210 1,921,001 +0.03(+0.55%)
Dec 13, 2017 6.042 6.193 6.042 6.177 2,166,206 +0.11(+1.74%)
Dec 12, 2017 5.931 6.114 5.830 6.071 2,879,711 +0.09(+1.53%)
Dec 11, 2017 5.854 6.003 5.797 5.979 2,590,875 +0.13(+2.22%)
Dec 08, 2017 5.758 5.888 5.715 5.850 1,624,993 +0.13(+2.27%)
Dec 07, 2017 5.647 5.720 5.614 5.720 940,327 +0.07(+1.28%)
Dec 06, 2017 5.734 5.734 5.604 5.647 2,966,603 -0.06(-1.01%)
Dec 05, 2017 5.734 5.739 5.676 5.705 1,742,389 -0.02(-0.34%)
Dec 04, 2017 5.643 5.756 5.628 5.724 2,148,646 +0.06(+1.02%)
Dec 01, 2017 5.619 5.700 5.619 5.667 1,007,723 +0.09(+1.55%)
Nov 30, 2017 5.652 5.676 5.575 5.580 2,322,573 -0.07(-1.19%)
Nov 29, 2017 5.542 5.686 5.542 5.647 2,861,414 +0.09(+1.65%)
Nov 28, 2017 5.614 5.688 5.546 5.556 4,117,959 -0.16(-2.78%)
Nov 27, 2017 5.744 5.532 5.715 3,813,002 +0.06(+1.11%)
Nov 24, 2017 5.744 5.763 5.643 5.652 1,643,505 -0.07(-1.18%)
Nov 22, 2017 5.595 5.734 5.590 5.720 2,774,674 +0.16(+2.85%)
Nov 21, 2017 5.580 5.619 5.542 5.561 2,605,138 +0.03(+0.52%)
Nov 20, 2017 5.614 5.614 5.421 5.532 4,237,284 -0.07(-1.29%)
Nov 17, 2017 5.628 5.652 5.585 5.604 1,499,428 +0.01(+0.17%)
Nov 16, 2017 5.575 5.638 5.568 5.595 2,228,869 +0.01(+0.26%)
Nov 15, 2017 5.522 5.604 5.504 5.580 2,527,064 -0.05(-0.85%)
Nov 14, 2017 5.672 5.710 5.623 5.628 3,320,626 -0.08(-1.35%)
Nov 13, 2017 5.773 5.792 5.602 5.705 3,070,645 -0.09(-1.50%)
Nov 10, 2017 5.787 5.825 5.744 5.792 3,271,797 +0.00(+0.08%)
Nov 09, 2017 5.546 5.830 5.537 5.787 4,478,369 +0.20(+3.62%)
Nov 08, 2017 5.801 5.909 5.580 5.585 2,900,244 -0.18(-3.17%)
Nov 07, 2017 5.729 5.773 5.623 5.768 4,243,623 +0.06(+1.10%)
Nov 06, 2017 5.431 5.715 5.417 5.705 2,725,199 +0.31(+5.70%)
Nov 03, 2017 5.421 5.441 5.273 5.397 3,733,895 -0.02(-0.44%)
Nov 02, 2017 5.484 5.561 5.393 5.421 3,434,738 -0.06(-1.05%)
Nov 01, 2017 5.402 5.498 5.368 5.479 6,070,104 +0.14(+2.71%)
Oct 31, 2017 5.296 5.354 5.296 5.335 2,861,522 +0.05(+0.91%)
Oct 30, 2017 5.263 5.364 5.224 5.287 3,942,097 +0.10(+1.85%)
Oct 27, 2017 5.032 5.205 5.013 5.191 5,136,965 +0.18(+3.55%)
Oct 26, 2017 4.830 5.017 4.791 5.013 5,110,196 +0.22(+4.51%)
Oct 25, 2017 4.854 4.878 4.758 4.796 2,286,504 +0.03(+0.61%)
Oct 24, 2017 4.767 4.772 4.719 4.767 2,320,031 +0.03(+0.71%)
Oct 23, 2017 4.791 4.791 4.721 4.734 2,876,782 -0.05(-1.01%)
Oct 20, 2017 4.796 4.801 4.767 4.782 1,995,352 -0.03(-0.70%)
Oct 19, 2017 4.786 4.825 4.782 4.815 1,887,111 -0.01(-0.30%)
Oct 18, 2017 4.791 4.849 4.758 4.830 2,487,862 +0.03(+0.70%)
Oct 17, 2017 4.738 4.796 4.695 4.796 3,086,186 +0.07(+1.42%)
Oct 16, 2017 4.705 4.758 4.681 4.729 1,156,865 +0.06(+1.24%)
Oct 13, 2017 4.642 4.685 4.642 4.671 1,189,982 +0.08(+1.68%)
Oct 12, 2017 4.565 4.623 4.565 4.594 1,891,807 +0.01(+0.21%)
Oct 11, 2017 4.575 4.604 4.560 4.584 964,730 +0.01(+0.32%)
Oct 10, 2017 4.594 4.604 4.570 4.570 1,369,355 +0.03(+0.64%)
Oct 09, 2017 4.594 4.594 4.529 4.541 909,442 -0.03(-0.63%)
Oct 06, 2017 4.551 4.589 4.534 4.570 1,480,554 -0.04(-0.94%)
Oct 05, 2017 4.608 4.630 4.575 4.613 1,150,913 +0.02(+0.52%)
Oct 04, 2017 4.608 4.620 4.565 4.589 1,112,896 -0.00(-0.10%)
Oct 03, 2017 4.584 4.599 4.551 4.594 1,622,203 +0.02(+0.42%)
Oct 02, 2017 4.512 4.575 4.500 4.575 1,082,708 +0.01(+0.21%)
Sep 29, 2017 4.575 4.589 4.546 4.565 1,917,395 -0.01(-0.32%)
Sep 28, 2017 4.599 4.642 4.570 4.580 1,678,092 -0.00(-0.10%)
Sep 27, 2017 4.604 4.613 4.556 4.584 1,592,955 -0.03(-0.63%)
Sep 26, 2017 4.575 4.628 4.575 4.613 2,529,444 +0.02(+0.52%)
Sep 25, 2017 4.623 4.623 4.560 4.589 1,565,265 -0.00(-0.10%)
Sep 22, 2017 4.551 4.608 4.551 4.594 849,240 +0.03(+0.74%)
Sep 21, 2017 4.546 4.572 4.541 4.560 1,180,355 -0.01(-0.21%)
Sep 20, 2017 4.565 4.594 4.546 4.570 712,713 +0.02(+0.53%)
Sep 19, 2017 4.531 4.570 4.507 4.546 1,124,217 +0.01(+0.32%)
Sep 18, 2017 4.536 4.580 4.503 4.531 1,404,029 -0.01(-0.32%)
Sep 15, 2017 4.503 4.560 4.503 4.546 1,260,015 +0.02(+0.53%)
Sep 14, 2017 4.517 4.551 4.512 4.522 2,446,039 +0.02(+0.53%)
Sep 13, 2017 4.474 4.512 4.457 4.498 1,265,850 +0.05(+1.19%)
Sep 12, 2017 4.440 4.469 4.430 4.445 961,135 +0.00(+0.11%)
Sep 11, 2017 4.488 4.488 4.430 4.440 2,962,477 -0.03(-0.65%)
Sep 08, 2017 4.531 4.546 4.455 4.469 1,870,549 -0.07(-1.59%)
Sep 07, 2017 4.531 4.551 4.524 4.541 817,967 +0.00(+0.11%)
Sep 06, 2017 4.507 4.551 4.503 4.536 1,370,950 +0.05(+1.07%)
Sep 05, 2017 4.507 4.536 4.464 4.488 1,376,350 +0.02(+0.54%)
Sep 01, 2017 4.430 4.479 4.402 4.464 1,261,318 +0.03(+0.76%)
Aug 31, 2017 4.411 4.440 4.387 4.430 2,336,858 +0.06(+1.32%)
Aug 30, 2017 4.387 4.416 4.373 4.373 1,353,255 -0.04(-0.87%)
Aug 29, 2017 4.339 4.421 4.339 4.411 1,554,748 +0.04(+0.88%)
Aug 28, 2017 4.430 4.455 4.368 4.373 1,783,404 -0.07(-1.62%)
Aug 25, 2017 4.430 4.498 4.402 4.445 4,410,729 +0.02(+0.43%)
Aug 24, 2017 4.411 4.445 4.394 4.426 901,676 +0.00(+0.00%)
Aug 23, 2017 4.397 4.445 4.378 4.426 1,028,931 +0.01(+0.33%)
Aug 22, 2017 4.378 4.416 4.373 4.411 946,704 +0.07(+1.55%)
Aug 21, 2017 4.402 4.440 4.329 4.344 682,111 -0.08(-1.74%)
Aug 18, 2017 4.387 4.430 4.353 4.421 942,990 +0.05(+1.10%)
Aug 17, 2017 4.368 4.435 4.363 4.373 990,790 +0.00(+0.11%)
Aug 16, 2017 4.382 4.445 4.368 4.368 2,240,357 -0.03(-0.66%)
Aug 15, 2017 4.378 4.402 4.337 4.397 1,028,981 -0.00(-0.11%)
Aug 14, 2017 4.406 4.430 4.392 4.402 1,525,972 +0.00(+0.11%)
Aug 11, 2017 4.353 4.440 4.329 4.397 1,701,857 +0.01(+0.22%)
Aug 10, 2017 4.488 4.507 4.390 4.387 2,684,473 -0.08(-1.83%)
Aug 09, 2017 4.426 4.469 4.392 4.469 1,688,899 +0.09(+2.09%)
Aug 08, 2017 4.382 4.435 4.363 4.378 1,441,945 -0.02(-0.55%)
Aug 07, 2017 4.440 4.445 4.373 4.402 718,818 -0.06(-1.29%)
Aug 04, 2017 4.493 4.503 4.450 4.459 1,241,497 -0.04(-0.86%)
Aug 03, 2017 4.493 4.539 4.474 4.498 1,894,399 +0.03(+0.75%)
Aug 02, 2017 4.416 4.483 4.411 4.464 1,243,093 +0.04(+0.87%)
Aug 01, 2017 4.469 4.491 4.423 4.426 1,535,424 -0.07(-1.50%)
Jul 31, 2017 4.483 4.512 4.444 4.493 1,284,336 -0.00(-0.11%)
Jul 28, 2017 4.464 4.531 4.464 4.498 988,372 +0.03(+0.75%)
Jul 27, 2017 4.421 4.498 4.421 4.464 1,487,668 +0.04(+0.98%)
Jul 26, 2017 4.464 4.479 4.421 4.421 1,938,582 -0.03(-0.65%)
Jul 25, 2017 4.421 4.459 4.409 4.450 2,074,273 +0.09(+2.10%)
Jul 24, 2017 4.397 4.402 4.339 4.358 1,197,410 -0.01(-0.22%)
Jul 21, 2017 4.483 4.503 4.366 4.368 1,675,616 -0.14(-3.09%)
Jul 20, 2017 4.493 4.548 4.493 4.507 1,218,861 +0.03(+0.64%)
Jul 19, 2017 4.435 4.498 4.426 4.479 1,930,335 +0.05(+1.20%)
Jul 18, 2017 4.430 4.450 4.406 4.426 1,035,274 +0.04(+0.88%)
Jul 17, 2017 4.469 4.469 4.387 4.387 865,748 -0.07(-1.62%)
Jul 14, 2017 4.430 4.479 4.406 4.459 1,744,825 +0.06(+1.31%)
Jul 13, 2017 4.392 4.450 4.392 4.402 2,819,256 +0.01(+0.22%)
Jul 12, 2017 4.387 4.426 4.358 4.392 3,086,450 +0.09(+2.01%)
Jul 11, 2017 4.267 4.329 4.228 4.305 1,913,472 +0.05(+1.13%)
Jul 10, 2017 4.228 4.286 4.219 4.257 1,390,453 +0.03(+0.80%)
Jul 07, 2017 4.267 4.281 4.175 4.224 1,331,679 -0.06(-1.35%)
Jul 06, 2017 4.291 4.351 4.264 4.281 1,352,829 +0.03(+0.68%)
Jul 05, 2017 4.440 4.440 4.252 4.252 1,909,637 -0.24(-5.25%)
Jul 03, 2017 4.373 4.512 4.353 4.488 1,250,976 +0.12(+2.64%)
Jun 30, 2017 4.353 4.392 4.303 4.373 1,598,734 +0.08(+1.91%)
Jun 29, 2017 4.248 4.334 4.248 4.291 2,049,695 +0.02(+0.45%)
Jun 28, 2017 4.257 4.305 4.252 4.272 2,073,816 +0.01(+0.34%)
Jun 27, 2017 4.286 4.325 4.252 4.257 1,258,362 -0.00(-0.11%)
Jun 26, 2017 4.281 4.320 4.248 4.262 472,974 +0.00(+0.00%)
Jun 23, 2017 4.228 4.325 4.228 4.262 1,079,619 +0.00(+0.11%)
Jun 22, 2017 4.228 4.296 4.209 4.257 1,419,140 +0.07(+1.72%)
Jun 21, 2017 4.195 4.245 4.139 4.185 3,549,076 -0.01(-0.23%)
Jun 20, 2017 4.277 4.286 4.166 4.195 2,774,688 -0.15(-3.43%)
Jun 19, 2017 4.397 4.426 4.327 4.344 900,148 -0.05(-1.10%)
Jun 16, 2017 4.435 4.440 4.378 4.392 1,421,537 -0.00(-0.11%)
Jun 15, 2017 4.334 4.402 4.329 4.397 1,611,556 +0.02(+0.44%)
Jun 14, 2017 4.488 4.488 4.378 4.378 2,873,874 -0.12(-2.57%)
Jun 13, 2017 4.455 4.507 4.426 4.493 1,446,832 +0.04(+0.86%)
Jun 12, 2017 4.546 4.580 4.442 4.455 1,825,073 -0.05(-1.07%)
Jun 09, 2017 4.430 4.541 4.416 4.503 2,671,324 +0.07(+1.63%)
Jun 08, 2017 4.479 4.508 4.416 4.430 4,543,791 -0.10(-2.23%)
Jun 07, 2017 4.613 4.657 4.512 4.531 3,077,636 -0.12(-2.59%)
Jun 06, 2017 4.580 4.652 4.565 4.652 2,393,269 +0.08(+1.68%)
Jun 05, 2017 4.440 4.575 4.421 4.575 3,356,099 +0.17(+3.93%)
Jun 02, 2017 4.426 4.435 4.378 4.402 3,008,370 -0.03(-0.65%)
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.