Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ecopetrol S.A. ADR
(NY:
EC
)
12.30
+0.02 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.780
6.850
6.400
6.615
2,939,735
-0.11(-1.69%)
Apr 29, 2020
6.748
6.894
6.691
6.729
3,849,499
+0.23(+3.51%)
Apr 28, 2020
6.166
6.530
6.141
6.501
2,861,756
+0.34(+5.44%)
Apr 27, 2020
5.951
6.235
5.774
6.166
2,056,339
+0.15(+2.42%)
Apr 24, 2020
6.185
6.235
5.830
6.020
2,412,783
-0.21(-3.35%)
Apr 23, 2020
6.172
6.343
6.084
6.229
2,065,735
+0.23(+3.91%)
Apr 22, 2020
5.944
6.160
5.894
5.995
2,921,431
+0.30(+5.22%)
Apr 21, 2020
5.862
5.887
5.507
5.697
3,084,320
-0.39(-6.47%)
Apr 20, 2020
5.964
6.364
5.807
6.091
3,026,658
-0.24(-3.84%)
Apr 17, 2020
6.178
6.381
6.097
6.335
2,335,521
+0.19(+3.02%)
Apr 16, 2020
6.190
6.317
6.028
6.149
1,809,853
-0.06(-0.93%)
Apr 15, 2020
6.248
6.288
5.935
6.207
1,571,492
-0.42(-6.30%)
Apr 14, 2020
6.688
6.793
6.567
6.624
2,014,188
-0.08(-1.21%)
Apr 13, 2020
7.094
7.146
6.671
6.706
3,076,880
-0.20(-2.94%)
Apr 09, 2020
7.297
7.343
6.561
6.908
2,321,372
-0.05(-0.75%)
Apr 08, 2020
6.671
7.019
6.552
6.961
2,453,948
+0.39(+6.00%)
Apr 07, 2020
6.897
7.053
6.514
6.567
1,947,718
+0.06(+0.89%)
Apr 06, 2020
6.624
6.665
6.346
6.509
1,883,785
+0.04(+0.63%)
Apr 03, 2020
6.085
6.555
6.016
6.468
3,694,975
+0.53(+8.98%)
Apr 02, 2020
5.471
6.213
5.361
5.935
3,229,363
+0.71(+13.65%)
Apr 01, 2020
5.361
5.378
5.106
5.222
3,050,778
-0.29(-5.26%)
Mar 31, 2020
5.454
5.691
5.448
5.512
4,315,817
+0.24(+4.51%)
Mar 30, 2020
5.297
5.338
4.822
5.274
2,286,048
-0.07(-1.30%)
Mar 27, 2020
5.570
5.570
4.932
5.344
5,028,031
-0.50(-8.53%)
Mar 26, 2020
5.123
5.912
5.123
5.842
3,896,950
+0.76(+14.94%)
Mar 25, 2020
4.602
5.263
4.602
5.083
4,666,054
+0.57(+12.58%)
Mar 24, 2020
4.440
4.816
4.440
4.515
3,079,811
+0.37(+8.80%)
Mar 23, 2020
4.179
4.347
3.953
4.150
1,793,245
-0.02(-0.42%)
Mar 20, 2020
4.271
4.718
4.121
4.167
2,162,117
+0.12(+2.86%)
Mar 19, 2020
3.895
4.208
3.790
4.051
2,223,264
+0.18(+4.64%)
Mar 18, 2020
4.405
4.413
3.640
3.872
2,759,481
-0.76(-16.40%)
Mar 17, 2020
4.909
4.984
4.561
4.631
2,868,705
-0.16(-3.39%)
Mar 16, 2020
5.216
5.575
4.703
4.793
2,961,032
-1.48(-23.64%)
Mar 13, 2020
6.074
6.329
5.657
6.277
2,908,359
+0.66(+11.76%)
Mar 12, 2020
6.109
6.213
5.500
5.616
3,358,859
-0.97(-14.78%)
Mar 11, 2020
7.065
7.187
6.485
6.590
1,784,527
-0.72(-9.90%)
Mar 10, 2020
7.465
7.702
6.955
7.314
4,087,962
+0.25(+3.53%)
Mar 09, 2020
7.824
8.149
6.839
7.065
3,470,707
-2.45(-25.72%)
Mar 06, 2020
10.11
10.12
9.496
9.511
3,853,886
-0.89(-8.53%)
Mar 05, 2020
10.30
10.51
10.27
10.40
2,766,447
-0.10(-0.99%)
Mar 04, 2020
10.33
10.63
10.28
10.50
1,924,206
+0.37(+3.60%)
Mar 03, 2020
10.36
10.59
9.963
10.14
2,498,048
-0.18(-1.74%)
Mar 02, 2020
10.32
10.47
10.19
10.32
2,531,162
+0.09(+0.85%)
Feb 28, 2020
9.969
10.26
9.760
10.23
2,701,136
-0.08(-0.79%)
Feb 27, 2020
10.70
10.72
10.02
10.31
4,028,315
-0.63(-5.72%)
Feb 26, 2020
11.16
11.31
10.92
10.94
2,555,318
-0.15(-1.36%)
Feb 25, 2020
11.24
11.31
11.08
11.09
2,202,847
-0.15(-1.34%)
Feb 24, 2020
11.38
11.45
11.10
11.24
1,276,503
-0.47(-4.01%)
Feb 21, 2020
11.61
11.75
11.49
11.71
1,169,141
+0.02(+0.20%)
Feb 20, 2020
11.88
11.90
11.68
11.68
1,707,768
-0.13(-1.08%)
Feb 19, 2020
11.52
11.82
11.49
11.81
2,635,117
+0.39(+3.45%)
Feb 18, 2020
11.23
11.43
11.23
11.42
1,415,330
+0.10(+0.87%)
Feb 14, 2020
11.55
11.59
11.30
11.32
1,229,357
-0.16(-1.41%)
Feb 13, 2020
11.49
11.55
11.40
11.48
1,196,288
-0.05(-0.45%)
Feb 12, 2020
11.26
11.56
11.26
11.53
1,453,282
+0.40(+3.59%)
Feb 11, 2020
10.93
11.14
10.84
11.13
946,212
+0.32(+2.95%)
Feb 10, 2020
10.83
10.83
10.74
10.81
811,053
-0.05(-0.43%)
Feb 07, 2020
10.86
10.93
10.81
10.86
997,289
-0.05(-0.48%)
Feb 06, 2020
11.01
11.01
10.83
10.91
1,482,265
-0.08(-0.69%)
Feb 05, 2020
11.10
11.19
10.98
10.99
1,153,073
+0.06(+0.53%)
Feb 04, 2020
10.90
11.08
10.88
10.93
899,648
+0.20(+1.89%)
Feb 03, 2020
10.74
10.76
10.62
10.73
1,283,456
+0.01(+0.05%)
Jan 31, 2020
10.72
10.80
10.61
10.72
1,867,588
-0.12(-1.12%)
Jan 30, 2020
10.72
10.86
10.66
10.84
1,338,393
-0.01(-0.11%)
Jan 29, 2020
10.99
10.99
10.84
10.86
1,089,121
-0.06(-0.58%)
Jan 28, 2020
10.94
10.99
10.90
10.92
1,480,583
+0.05(+0.43%)
Jan 27, 2020
11.09
11.09
10.86
10.87
1,554,767
-0.43(-3.80%)
Jan 24, 2020
11.37
11.37
11.28
11.30
815,776
-0.07(-0.61%)
Jan 23, 2020
11.48
11.50
11.30
11.37
860,020
-0.20(-1.75%)
Jan 22, 2020
11.64
11.67
11.57
11.57
842,073
-0.05(-0.40%)
Jan 21, 2020
11.73
11.76
11.58
11.62
460,074
-0.19(-1.57%)
Jan 17, 2020
11.85
11.91
11.74
11.81
661,178
-0.02(-0.20%)
Jan 16, 2020
11.92
11.95
11.81
11.83
888,474
-0.03(-0.24%)
Jan 15, 2020
11.92
11.99
11.83
11.86
712,849
-0.08(-0.68%)
Jan 14, 2020
12.14
12.14
11.87
11.94
665,863
-0.20(-1.67%)
Jan 13, 2020
12.00
12.14
11.92
12.14
794,486
+0.14(+1.16%)
Jan 10, 2020
11.89
12.04
11.85
12.00
895,145
+0.15(+1.27%)
Jan 09, 2020
11.81
11.86
11.71
11.85
614,578
+0.06(+0.54%)
Jan 08, 2020
11.74
11.90
11.71
11.79
2,585,064
-0.09(-0.78%)
Jan 07, 2020
11.78
11.93
11.75
11.88
964,886
+0.06(+0.49%)
Jan 06, 2020
11.88
11.90
11.75
11.82
685,395
-0.05(-0.39%)
Jan 03, 2020
11.93
12.00
11.80
11.87
1,177,940
+0.10(+0.84%)
Jan 02, 2020
11.68
11.83
11.68
11.77
457,024
+0.20(+1.75%)
Dec 31, 2019
11.74
11.74
11.50
11.57
593,197
-0.18(-1.53%)
Dec 30, 2019
11.73
11.87
11.63
11.75
480,546
+0.03(+0.25%)
Dec 27, 2019
11.84
11.86
11.69
11.72
613,212
-0.03(-0.25%)
Dec 26, 2019
11.75
11.86
11.67
11.75
537,858
+0.06(+0.52%)
Dec 24, 2019
11.68
11.75
11.66
11.69
300,928
+0.06(+0.53%)
Dec 23, 2019
11.44
11.64
11.36
11.62
666,993
+0.23(+1.98%)
Dec 20, 2019
11.39
11.43
11.35
11.40
1,545,911
+0.05(+0.45%)
Dec 19, 2019
11.33
11.46
11.32
11.35
921,896
+0.18(+1.62%)
Dec 18, 2019
11.22
11.25
11.16
11.17
1,242,196
-0.06(-0.50%)
Dec 17, 2019
11.21
11.28
11.16
11.22
699,887
+0.03(+0.25%)
Dec 16, 2019
11.12
11.21
11.10
11.20
740,515
+0.16(+1.48%)
Dec 13, 2019
11.09
11.24
11.03
11.03
597,428
-0.03(-0.25%)
Dec 12, 2019
10.95
11.11
10.95
11.06
478,435
+0.13(+1.19%)
Dec 11, 2019
10.81
10.94
10.81
10.93
909,528
+0.14(+1.26%)
Dec 10, 2019
10.87
10.88
10.76
10.79
791,625
-0.06(-0.57%)
Dec 09, 2019
10.78
10.94
10.76
10.86
411,257
-0.01(-0.05%)
Dec 06, 2019
10.66
11.01
10.66
10.86
948,836
+0.23(+2.12%)
Dec 05, 2019
10.83
10.86
10.59
10.64
1,246,548
-0.16(-1.46%)
Dec 04, 2019
10.46
10.82
10.43
10.79
2,275,118
+0.50(+4.83%)
Dec 03, 2019
10.22
10.37
10.19
10.30
1,029,919
-0.01(-0.06%)
Dec 02, 2019
10.48
10.49
10.29
10.30
835,799
-0.03(-0.33%)
Nov 29, 2019
10.38
10.55
10.30
10.34
685,280
-0.01(-0.11%)
Nov 27, 2019
10.21
10.35
10.12
10.35
659,598
+0.16(+1.55%)
Nov 26, 2019
10.34
10.40
10.15
10.19
1,279,549
-0.21(-2.06%)
Nov 25, 2019
10.44
10.46
10.38
10.41
532,556
-0.02(-0.16%)
Nov 22, 2019
10.38
10.49
10.34
10.42
782,697
+0.07(+0.71%)
Nov 21, 2019
10.31
10.36
10.19
10.35
561,687
+0.08(+0.77%)
Nov 20, 2019
10.17
10.31
10.07
10.27
725,489
+0.13(+1.28%)
Nov 19, 2019
10.15
10.22
10.07
10.14
834,037
-0.04(-0.39%)
Nov 18, 2019
10.31
10.31
10.07
10.18
881,962
-0.19(-1.85%)
Nov 15, 2019
10.30
10.44
10.25
10.37
1,046,253
+0.10(+0.93%)
Nov 14, 2019
10.29
10.39
10.21
10.28
559,431
+0.02(+0.17%)
Nov 13, 2019
10.27
10.31
10.16
10.26
847,945
-0.05(-0.49%)
Nov 12, 2019
10.70
10.72
10.30
10.31
706,117
-0.40(-3.69%)
Nov 11, 2019
10.48
10.74
10.45
10.70
250,519
+0.10(+0.90%)
Nov 08, 2019
10.59
10.70
10.53
10.61
486,019
-0.08(-0.74%)
Nov 07, 2019
10.68
10.72
10.54
10.69
798,450
+0.12(+1.18%)
Nov 06, 2019
10.70
10.81
10.56
10.56
885,243
-0.19(-1.73%)
Nov 05, 2019
10.68
10.76
10.61
10.75
689,482
+0.15(+1.44%)
Nov 04, 2019
10.63
10.78
10.57
10.60
516,667
+0.11(+1.02%)
Nov 01, 2019
10.34
10.49
10.24
10.49
642,417
+0.19(+1.81%)
Oct 31, 2019
10.13
10.32
9.892
10.30
1,161,651
+0.12(+1.22%)
Oct 30, 2019
10.34
10.34
10.14
10.18
1,039,643
-0.08(-0.83%)
Oct 29, 2019
10.09
10.29
10.03
10.26
766,515
+0.11(+1.11%)
Oct 28, 2019
10.18
10.30
10.15
10.15
636,981
+0.02(+0.17%)
Oct 25, 2019
9.976
10.20
9.976
10.13
1,123,300
+0.14(+1.35%)
Oct 24, 2019
10.13
10.16
9.954
9.999
974,046
-0.03(-0.34%)
Oct 23, 2019
9.683
10.03
9.683
10.03
862,853
+0.29(+3.01%)
Oct 22, 2019
9.558
9.835
9.519
9.739
1,299,624
+0.21(+2.19%)
Oct 21, 2019
9.519
9.609
9.440
9.530
1,075,044
-0.04(-0.41%)
Oct 18, 2019
9.660
9.745
9.564
9.570
815,464
-0.11(-1.11%)
Oct 17, 2019
9.767
9.841
9.609
9.677
773,336
-0.06(-0.64%)
Oct 16, 2019
9.801
9.892
9.717
9.739
1,184,745
-0.09(-0.92%)
Oct 15, 2019
9.801
9.914
9.762
9.829
1,388,900
+0.04(+0.40%)
Oct 14, 2019
9.767
9.824
9.745
9.790
269,354
-0.09(-0.91%)
Oct 11, 2019
9.779
9.959
9.722
9.880
967,257
+0.25(+2.58%)
Oct 10, 2019
9.553
9.691
9.553
9.632
584,796
+0.14(+1.43%)
Oct 09, 2019
9.564
9.637
9.494
9.496
542,381
+0.06(+0.66%)
Oct 08, 2019
9.502
9.643
9.429
9.434
738,679
-0.16(-1.71%)
Oct 07, 2019
9.654
9.745
9.564
9.598
369,750
-0.01(-0.12%)
Oct 04, 2019
9.581
9.722
9.558
9.609
952,024
+0.03(+0.29%)
Oct 03, 2019
9.287
9.615
9.287
9.581
1,532,149
+0.25(+2.72%)
Oct 02, 2019
9.412
9.417
9.276
9.327
1,028,000
-0.15(-1.55%)
Oct 01, 2019
9.683
9.694
9.417
9.474
663,089
-0.14(-1.47%)
Sep 30, 2019
9.694
9.756
9.584
9.615
754,880
-0.12(-1.22%)
Sep 27, 2019
9.694
9.846
9.621
9.733
466,713
-0.03(-0.29%)
Sep 26, 2019
9.637
9.852
9.637
9.762
857,723
+0.05(+0.52%)
Sep 25, 2019
9.677
9.745
9.491
9.711
928,129
-0.04(-0.41%)
Sep 24, 2019
9.807
9.807
9.697
9.750
613,555
-0.11(-1.09%)
Sep 23, 2019
9.824
9.908
9.779
9.858
460,794
-0.06(-0.63%)
Sep 20, 2019
9.988
9.988
9.829
9.920
765,516
-0.02(-0.23%)
Sep 19, 2019
10.06
10.10
9.942
9.942
797,947
-0.05(-0.45%)
Sep 18, 2019
9.971
10.12
9.931
9.988
1,272,133
-0.05(-0.45%)
Sep 17, 2019
10.13
10.20
9.908
10.03
2,522,021
-0.11(-1.11%)
Sep 16, 2019
9.988
10.28
9.942
10.15
3,144,682
+0.44(+4.54%)
Sep 13, 2019
9.954
9.971
9.700
9.705
636,395
-0.15(-1.55%)
Sep 12, 2019
9.553
9.920
9.400
9.858
1,195,624
+0.21(+2.16%)
Sep 11, 2019
9.779
9.813
9.474
9.649
1,139,342
-0.05(-0.47%)
Sep 10, 2019
9.632
9.841
9.587
9.694
982,319
+0.12(+1.30%)
Sep 09, 2019
9.570
9.711
9.478
9.570
724,851
+0.10(+1.01%)
Sep 06, 2019
9.287
9.502
8.920
9.474
828,571
+0.14(+1.45%)
Sep 05, 2019
9.197
9.423
9.197
9.338
1,345,121
+0.23(+2.54%)
Sep 04, 2019
9.022
9.152
8.983
9.107
1,340,215
+0.23(+2.61%)
Sep 03, 2019
8.723
8.920
8.683
8.875
705,001
-0.04(-0.44%)
Aug 30, 2019
8.802
8.926
8.740
8.915
1,497,025
+0.12(+1.41%)
Aug 29, 2019
8.723
8.830
8.587
8.791
1,905,204
+0.16(+1.83%)
Aug 28, 2019
8.683
8.729
8.616
8.633
1,633,766
-0.01(-0.07%)
Aug 27, 2019
8.824
8.920
8.587
8.638
1,063,371
-0.11(-1.23%)
Aug 26, 2019
8.740
8.802
8.661
8.745
601,980
+0.11(+1.31%)
Aug 23, 2019
8.841
8.949
8.610
8.633
1,204,067
-0.32(-3.59%)
Aug 22, 2019
9.208
9.208
8.819
8.954
1,299,516
-0.22(-2.40%)
Aug 21, 2019
9.169
9.293
9.101
9.175
1,537,678
+0.14(+1.50%)
Aug 20, 2019
9.067
9.112
8.915
9.039
1,118,552
-0.06(-0.62%)
Aug 19, 2019
9.225
9.327
9.084
9.095
628,125
+0.07(+0.75%)
Aug 16, 2019
8.887
9.062
8.836
9.028
1,045,721
+0.16(+1.78%)
Aug 15, 2019
8.943
8.977
8.813
8.870
1,137,755
-0.09(-1.01%)
Aug 14, 2019
9.175
9.231
8.960
8.960
1,335,089
-0.46(-4.91%)
Aug 13, 2019
9.039
9.841
9.039
9.423
1,464,255
+0.19(+2.02%)
Aug 12, 2019
9.378
9.378
9.124
9.237
1,093,622
-0.19(-1.98%)
Aug 09, 2019
9.541
9.604
9.400
9.423
1,062,902
-0.10(-1.07%)
Aug 08, 2019
9.276
9.536
9.220
9.525
888,043
+0.33(+3.56%)
Aug 07, 2019
9.163
9.259
9.056
9.197
1,364,220
-0.20(-2.10%)
Aug 06, 2019
9.378
9.457
9.287
9.395
1,203,001
+0.08(+0.91%)
Aug 05, 2019
9.513
9.598
9.231
9.310
1,387,021
-0.40(-4.07%)
Aug 02, 2019
9.892
9.931
9.694
9.705
1,202,828
-0.17(-1.72%)
Aug 01, 2019
9.886
10.14
9.751
9.875
1,520,037
-0.25(-2.45%)
Jul 31, 2019
10.25
10.30
10.11
10.12
700,601
-0.07(-0.72%)
Jul 30, 2019
10.26
10.26
10.15
10.20
971,470
-0.08(-0.77%)
Jul 29, 2019
10.37
10.37
10.17
10.28
927,061
-0.13(-1.25%)
Jul 26, 2019
10.53
10.53
10.35
10.41
676,070
-0.10(-0.91%)
Jul 25, 2019
10.64
10.64
10.43
10.50
771,042
-0.07(-0.64%)
Jul 24, 2019
10.66
10.73
10.56
10.57
571,870
-0.10(-0.95%)
Jul 23, 2019
10.77
10.77
10.60
10.67
557,068
-0.08(-0.73%)
Jul 22, 2019
10.69
10.83
10.69
10.75
729,217
+0.06(+0.53%)
Jul 19, 2019
10.53
10.71
10.50
10.69
527,111
+0.18(+1.66%)
Jul 18, 2019
10.65
10.72
10.43
10.52
1,452,207
-0.14(-1.32%)
Jul 17, 2019
10.70
10.70
10.54
10.66
2,140,980
+0.01(+0.05%)
Jul 16, 2019
10.73
10.75
10.60
10.65
1,126,248
-0.07(-0.68%)
Jul 15, 2019
10.87
10.93
10.71
10.73
1,137,948
-0.08(-0.73%)
Jul 12, 2019
10.89
10.89
10.73
10.81
595,480
-0.02(-0.16%)
Jul 11, 2019
10.84
10.95
10.74
10.82
1,298,221
-0.01(-0.05%)
Jul 10, 2019
10.69
10.88
10.69
10.83
1,425,189
+0.27(+2.51%)
Jul 09, 2019
10.55
10.56
10.42
10.56
418,557
+0.02(+0.16%)
Jul 08, 2019
10.54
10.64
10.51
10.55
558,386
-0.05(-0.43%)
Jul 05, 2019
10.32
10.61
10.32
10.59
685,812
+0.25(+2.40%)
Jul 03, 2019
10.23
10.37
10.22
10.34
443,510
+0.12(+1.22%)
Jul 02, 2019
10.51
10.51
10.16
10.22
1,544,598
-0.35(-3.31%)
Jul 01, 2019
10.55
10.76
10.45
10.57
1,074,813
+0.24(+2.35%)
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%)
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
.