Ecopetrol S.A. ADR (NY: EC )

7.700 -0.110 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 10.38 10.42 10.28 10.28 1,726,921 -0.04(-0.43%)
Feb 28, 2024 10.53 10.66 10.30 10.32 2,060,997 -0.20(-1.92%)
Feb 27, 2024 10.50 10.61 10.46 10.53 1,476,700 +0.09(+0.84%)
Feb 26, 2024 10.37 10.45 10.31 10.44 1,310,645 +0.07(+0.68%)
Feb 23, 2024 10.41 10.41 10.29 10.37 1,319,075 -0.12(-1.17%)
Feb 22, 2024 10.42 10.54 10.36 10.49 2,446,954 +0.03(+0.25%)
Feb 21, 2024 10.27 10.47 10.24 10.47 1,883,184 +0.25(+2.50%)
Feb 20, 2024 10.41 10.48 10.17 10.21 2,521,200 -0.21(-2.02%)
Feb 16, 2024 10.39 10.44 10.31 10.42 1,795,163 +0.03(+0.25%)
Feb 15, 2024 10.23 10.45 10.18 10.40 1,908,863 +0.15(+1.46%)
Feb 14, 2024 10.31 10.38 10.21 10.25 1,038,767 +0.01(+0.09%)
Feb 13, 2024 10.40 10.44 10.17 10.24 1,613,612 -0.22(-2.10%)
Feb 12, 2024 10.47 10.54 10.43 10.46 1,527,934 +0.03(+0.25%)
Feb 09, 2024 10.47 10.51 10.35 10.43 1,293,039 -0.04(-0.34%)
Feb 08, 2024 10.54 10.62 10.40 10.47 1,637,430 -0.06(-0.58%)
Feb 07, 2024 10.46 10.54 10.39 10.53 1,227,142 +0.07(+0.67%)
Feb 06, 2024 10.36 10.47 10.31 10.46 1,812,479 +0.16(+1.54%)
Feb 05, 2024 10.33 10.39 10.15 10.30 1,722,122 -0.06(-0.59%)
Feb 02, 2024 10.55 10.55 10.33 10.36 1,950,176 -0.27(-2.56%)
Feb 01, 2024 10.69 10.92 10.49 10.63 2,797,155 +0.06(+0.58%)
Jan 31, 2024 10.76 10.76 10.56 10.57 1,576,637 -0.19(-1.80%)
Jan 30, 2024 10.69 10.77 10.60 10.76 1,418,696 +0.02(+0.16%)
Jan 29, 2024 10.77 10.78 10.61 10.75 1,654,287 -0.05(-0.49%)
Jan 26, 2024 10.53 10.81 10.52 10.80 1,854,378 +0.26(+2.50%)
Jan 25, 2024 10.37 10.54 10.35 10.54 2,068,392 +0.23(+2.22%)
Jan 24, 2024 10.32 10.39 10.26 10.31 1,606,622 +0.06(+0.60%)
Jan 23, 2024 10.14 10.25 10.10 10.25 1,652,343 +0.05(+0.52%)
Jan 22, 2024 10.23 10.25 10.13 10.19 1,561,912 -0.06(-0.60%)
Jan 19, 2024 10.27 10.36 10.13 10.25 1,893,836 -0.04(-0.43%)
Jan 18, 2024 10.28 10.34 10.24 10.30 1,412,344 +0.04(+0.34%)
Jan 17, 2024 10.25 10.31 10.14 10.26 2,336,912 -0.08(-0.76%)
Jan 16, 2024 10.68 10.64 10.32 10.34 2,214,763 -0.33(-3.05%)
Jan 12, 2024 10.75 10.79 10.61 10.67 1,249,340 +0.10(+0.91%)
Jan 11, 2024 10.56 10.64 10.44 10.57 1,648,535 +0.11(+1.09%)
Jan 10, 2024 10.61 10.61 10.41 10.46 2,534,371 -0.15(-1.41%)
Jan 09, 2024 10.81 10.82 10.58 10.61 2,594,533 -0.16(-1.47%)
Jan 08, 2024 10.90 10.90 10.66 10.76 2,129,841 -0.26(-2.39%)
Jan 05, 2024 10.81 11.09 10.80 11.03 2,822,230 +0.29(+2.70%)
Jan 04, 2024 10.85 10.97 10.74 10.74 2,903,913 -0.09(-0.81%)
Jan 03, 2024 10.54 10.89 10.54 10.83 2,946,111 +0.32(+3.01%)
Jan 02, 2024 10.59 10.69 10.49 10.51 2,838,126 +0.04(+0.34%)
Dec 29, 2023 10.54 10.55 10.44 10.47 1,426,153 -0.04(-0.42%)
Dec 28, 2023 10.61 10.61 10.48 10.52 2,386,431 -0.13(-1.24%)
Dec 27, 2023 10.72 10.79 10.64 10.65 1,352,242 -0.09(-0.82%)
Dec 26, 2023 10.60 10.79 10.60 10.74 3,047,587 +0.25(+2.35%)
Dec 22, 2023 10.59 10.64 10.45 10.49 1,798,655 +0.00(+0.00%)
Dec 21, 2023 10.32 10.50 10.31 10.49 2,880,117 +0.18(+1.70%)
Dec 20, 2023 10.54 10.59 10.30 10.32 3,056,715 -0.22(-2.09%)
Dec 19, 2023 10.67 10.68 10.46 10.54 4,697,173 -0.08(-0.76%)
Dec 18, 2023 10.69 10.81 10.60 10.62 7,151,101 +0.09(+0.86%)
Dec 15, 2023 10.69 10.73 10.53 10.53 3,225,410 -0.12(-1.16%)
Dec 14, 2023 10.53 10.78 10.50 10.65 4,568,458 +0.23(+2.21%)
Dec 13, 2023 10.20 10.44 10.12 10.42 2,146,833 +0.26(+2.59%)
Dec 12, 2023 10.35 10.39 10.11 10.16 2,910,846 -0.25(-2.45%)
Dec 11, 2023 10.45 10.57 10.34 10.41 2,885,414 -0.05(-0.47%)
Dec 08, 2023 10.24 10.47 10.23 10.46 2,900,073 +0.29(+2.83%)
Dec 07, 2023 10.21 10.30 10.12 10.17 2,873,357 +0.07(+0.73%)
Dec 06, 2023 10.28 10.37 10.10 10.10 3,369,985 -0.24(-2.31%)
Dec 05, 2023 10.43 10.44 10.32 10.34 1,612,772 -0.06(-0.55%)
Dec 04, 2023 10.44 10.47 10.27 10.39 2,476,344 -0.14(-1.33%)
Dec 01, 2023 10.33 10.59 10.33 10.53 2,570,143 +0.16(+1.59%)
Nov 30, 2023 10.58 10.59 10.21 10.37 2,748,289 -0.08(-0.79%)
Nov 29, 2023 10.62 10.65 10.43 10.45 2,860,095 -0.13(-1.24%)
Nov 28, 2023 10.53 10.63 10.48 10.58 1,935,606 +0.09(+0.86%)
Nov 27, 2023 10.44 10.53 10.39 10.49 2,525,534 +0.01(+0.08%)
Nov 24, 2023 10.25 10.53 10.25 10.48 2,386,916 +0.29(+2.82%)
Nov 22, 2023 10.07 10.21 9.959 10.20 2,454,112 -0.07(-0.64%)
Nov 21, 2023 10.21 10.32 10.15 10.26 1,557,442 +0.01(+0.08%)
Nov 20, 2023 10.24 10.44 10.15 10.25 3,452,987 +0.16(+1.63%)
Nov 17, 2023 9.860 10.17 9.737 10.09 4,478,435 +0.39(+3.98%)
Nov 16, 2023 9.720 9.761 9.552 9.704 3,141,414 -0.10(-1.01%)
Nov 15, 2023 9.893 9.963 9.753 9.802 2,280,714 -0.10(-1.00%)
Nov 14, 2023 9.868 9.951 9.797 9.901 1,959,872 +0.12(+1.26%)
Nov 13, 2023 9.704 9.811 9.634 9.778 1,354,949 +0.14(+1.45%)
Nov 10, 2023 9.704 9.704 9.498 9.638 1,246,645 +0.07(+0.69%)
Nov 09, 2023 9.564 9.847 9.535 9.572 2,987,363 +0.16(+1.75%)
Nov 08, 2023 9.622 9.724 9.358 9.408 3,534,875 -0.21(-2.22%)
Nov 07, 2023 9.835 9.860 9.609 9.622 2,973,144 -0.37(-3.70%)
Nov 06, 2023 10.24 10.27 9.922 9.992 1,357,416 -0.17(-1.70%)
Nov 03, 2023 10.25 10.34 10.07 10.16 2,095,272 -0.08(-0.80%)
Nov 02, 2023 10.03 10.26 10.01 10.25 1,732,244 +0.30(+3.06%)
Nov 01, 2023 9.802 9.992 9.654 9.942 2,578,522 +0.23(+2.37%)
Oct 31, 2023 9.745 9.828 9.580 9.712 1,420,767 -0.03(-0.34%)
Oct 30, 2023 9.893 9.991 9.601 9.745 1,590,377 -0.08(-0.84%)
Oct 27, 2023 9.893 9.983 9.794 9.827 1,944,399 -0.08(-0.83%)
Oct 26, 2023 9.926 9.963 9.802 9.909 1,445,695 -0.09(-0.90%)
Oct 25, 2023 9.877 10.03 9.868 10.000 1,821,888 +0.09(+0.91%)
Oct 24, 2023 9.975 10.05 9.860 9.909 1,760,375 +0.02(+0.25%)
Oct 23, 2023 9.942 10.03 9.745 9.885 3,251,137 -0.19(-1.88%)
Oct 20, 2023 10.12 10.19 9.958 10.07 1,887,223 -0.05(-0.49%)
Oct 19, 2023 10.15 10.31 9.967 10.12 2,202,435 -0.09(-0.89%)
Oct 18, 2023 10.29 10.32 10.13 10.21 2,094,787 -0.04(-0.40%)
Oct 17, 2023 10.08 10.32 10.07 10.25 2,431,884 +0.10(+0.97%)
Oct 16, 2023 10.12 10.19 10.01 10.16 2,503,122 +0.12(+1.15%)
Oct 13, 2023 9.951 10.13 9.946 10.04 2,414,212 +0.25(+2.61%)
Oct 12, 2023 9.819 9.844 9.704 9.786 3,105,992 +0.03(+0.34%)
Oct 11, 2023 9.646 9.786 9.593 9.753 2,620,924 +0.08(+0.85%)
Oct 10, 2023 9.548 9.679 9.465 9.671 1,699,068 +0.21(+2.26%)
Oct 09, 2023 9.334 9.498 9.235 9.457 2,999,108 +0.49(+5.41%)
Oct 06, 2023 8.799 9.046 8.635 8.972 2,601,913 +0.16(+1.87%)
Oct 05, 2023 8.766 8.923 8.717 8.807 2,449,418 -0.12(-1.29%)
Oct 04, 2023 9.112 9.136 8.840 8.923 5,137,454 -0.31(-3.38%)
Oct 03, 2023 9.202 9.404 9.136 9.235 3,096,562 +0.02(+0.27%)
Oct 02, 2023 9.498 9.531 9.136 9.210 4,267,339 -0.31(-3.28%)
Sep 29, 2023 9.613 9.622 9.474 9.523 4,725,282 -0.02(-0.26%)
Sep 28, 2023 9.441 9.589 9.408 9.548 3,369,254 +0.05(+0.52%)
Sep 27, 2023 9.506 9.556 9.317 9.498 4,371,278 +0.15(+1.58%)
Sep 26, 2023 9.556 9.613 9.136 9.350 7,620,618 -0.39(-3.99%)
Sep 25, 2023 9.723 9.754 9.719 9.738 6,011,258 +0.08(+0.80%)
Sep 22, 2023 9.754 9.777 9.635 9.661 4,961,128 +0.02(+0.16%)
Sep 21, 2023 9.808 9.927 9.608 9.646 5,645,785 -0.27(-2.71%)
Sep 20, 2023 9.731 10.05 9.715 9.915 5,300,455 +0.18(+1.82%)
Sep 19, 2023 9.692 9.781 9.592 9.738 4,320,218 +0.14(+1.44%)
Sep 18, 2023 9.661 9.669 9.543 9.600 3,754,604 -0.04(-0.40%)
Sep 15, 2023 9.685 9.711 9.577 9.638 4,569,439 -0.01(-0.08%)
Sep 14, 2023 9.485 9.654 9.412 9.646 2,488,964 +0.26(+2.78%)
Sep 13, 2023 9.354 9.465 9.300 9.385 2,493,285 -0.08(-0.89%)
Sep 12, 2023 9.285 9.539 9.247 9.469 2,333,112 +0.25(+2.67%)
Sep 11, 2023 9.392 9.412 9.216 9.223 2,726,916 -0.02(-0.25%)
Sep 08, 2023 9.216 9.331 9.162 9.246 1,846,071 +0.11(+1.18%)
Sep 07, 2023 9.170 9.239 9.116 9.139 1,380,200 -0.03(-0.34%)
Sep 06, 2023 9.147 9.281 9.108 9.170 1,880,879 +0.06(+0.68%)
Sep 05, 2023 9.062 9.223 9.047 9.108 2,164,052 +0.05(+0.51%)
Sep 01, 2023 9.131 9.145 9.024 9.062 1,846,617 +0.08(+0.94%)
Aug 31, 2023 9.231 9.254 8.962 8.977 2,733,798 -0.22(-2.34%)
Aug 30, 2023 8.993 9.269 8.993 9.193 3,209,446 +0.20(+2.22%)
Aug 29, 2023 8.778 8.993 8.685 8.993 2,035,769 +0.22(+2.45%)
Aug 28, 2023 8.678 8.816 8.647 8.778 1,836,093 +0.16(+1.87%)
Aug 25, 2023 8.724 8.731 8.570 8.616 1,754,056 -0.02(-0.27%)
Aug 24, 2023 8.693 8.808 8.639 8.639 1,045,135 -0.08(-0.88%)
Aug 23, 2023 8.570 8.793 8.462 8.716 1,945,926 +0.07(+0.80%)
Aug 22, 2023 8.693 8.716 8.632 8.647 1,105,930 +0.02(+0.18%)
Aug 21, 2023 8.708 8.731 8.578 8.632 1,190,651 -0.02(-0.27%)
Aug 18, 2023 8.501 8.662 8.455 8.655 1,362,831 +0.06(+0.72%)
Aug 17, 2023 8.570 8.724 8.570 8.593 1,469,655 +0.05(+0.54%)
Aug 16, 2023 8.532 8.582 8.440 8.547 2,208,279 +0.02(+0.18%)
Aug 15, 2023 8.570 8.632 8.509 8.532 1,744,597 -0.12(-1.33%)
Aug 14, 2023 8.839 8.847 8.601 8.647 2,031,093 -0.24(-2.68%)
Aug 11, 2023 8.785 8.904 8.785 8.885 1,584,949 +0.08(+0.96%)
Aug 10, 2023 8.739 8.931 8.716 8.801 1,943,926 +0.15(+1.69%)
Aug 09, 2023 8.801 8.824 8.447 8.655 4,019,743 -0.25(-2.76%)
Aug 08, 2023 8.662 8.916 8.569 8.901 2,109,402 +0.08(+0.87%)
Aug 07, 2023 8.801 8.854 8.701 8.824 1,555,013 +0.05(+0.53%)
Aug 04, 2023 8.762 8.893 8.635 8.778 2,000,679 +0.13(+1.51%)
Aug 03, 2023 8.608 8.685 8.528 8.647 2,048,916 +0.05(+0.63%)
Aug 02, 2023 8.801 8.808 8.478 8.593 2,283,359 -0.21(-2.36%)
Aug 01, 2023 8.893 8.908 8.747 8.801 1,566,806 -0.21(-2.30%)
Jul 31, 2023 8.755 9.027 8.728 9.008 2,004,158 +0.33(+3.81%)
Jul 28, 2023 8.593 8.701 8.532 8.678 1,104,873 +0.15(+1.80%)
Jul 27, 2023 8.716 8.724 8.516 8.524 1,569,766 -0.16(-1.86%)
Jul 26, 2023 8.662 8.747 8.585 8.685 1,436,017 -0.01(-0.09%)
Jul 25, 2023 8.647 8.701 8.516 8.693 1,872,232 +0.05(+0.53%)
Jul 24, 2023 8.585 8.743 8.547 8.647 1,893,770 +0.13(+1.53%)
Jul 21, 2023 8.562 8.562 8.424 8.516 1,700,177 +0.05(+0.54%)
Jul 20, 2023 8.462 8.524 8.378 8.470 1,066,546 +0.04(+0.46%)
Jul 19, 2023 8.432 8.532 8.393 8.432 1,444,620 +0.05(+0.55%)
Jul 18, 2023 8.263 8.470 8.263 8.386 1,272,012 +0.12(+1.49%)
Jul 17, 2023 8.132 8.301 8.070 8.263 1,524,415 +0.08(+0.94%)
Jul 14, 2023 8.455 8.493 8.178 8.186 1,793,485 -0.22(-2.65%)
Jul 13, 2023 8.339 8.551 8.316 8.409 2,127,051 +0.13(+1.58%)
Jul 12, 2023 8.286 8.370 8.255 8.278 1,945,196 +0.14(+1.70%)
Jul 11, 2023 8.055 8.147 8.009 8.140 1,452,621 +0.15(+1.83%)
Jul 10, 2023 7.986 8.074 7.924 7.994 1,398,748 +0.04(+0.48%)
Jul 07, 2023 7.725 7.994 7.725 7.955 2,085,079 +0.20(+2.58%)
Jul 06, 2023 7.894 7.917 7.625 7.755 2,595,691 -0.22(-2.79%)
Jul 05, 2023 8.078 8.109 7.963 7.978 1,376,587 -0.05(-0.67%)
Jul 03, 2023 7.917 8.140 7.917 8.032 1,026,012 +0.15(+1.95%)
Jun 30, 2023 7.924 7.940 7.840 7.878 1,316,424 -0.04(-0.49%)
Jun 29, 2023 7.971 7.971 7.786 7.917 2,158,067 -0.02(-0.29%)
Jun 28, 2023 7.878 7.974 7.809 7.940 1,286,413 +0.06(+0.78%)
Jun 27, 2023 8.063 8.070 7.874 7.878 1,712,979 -0.15(-1.91%)
Jun 26, 2023 7.932 8.078 7.863 8.032 1,381,354 +0.15(+1.85%)
Jun 23, 2023 7.955 8.009 7.878 7.886 1,703,629 -0.17(-2.10%)
Jun 22, 2023 8.024 8.140 8.009 8.055 1,696,793 -0.08(-0.95%)
Jun 21, 2023 7.901 8.224 7.894 8.132 2,064,868 +0.20(+2.52%)
Jun 20, 2023 7.986 8.017 7.824 7.932 1,604,357 -0.10(-1.24%)
Jun 16, 2023 8.009 8.063 7.944 8.032 1,782,168 +0.02(+0.19%)
Jun 15, 2023 7.901 8.117 7.901 8.017 1,707,100 +0.13(+1.66%)
Jun 14, 2023 7.947 8.017 7.801 7.886 1,494,972 +0.04(+0.49%)
Jun 13, 2023 7.955 8.054 7.840 7.848 1,662,857 +0.03(+0.39%)
Jun 12, 2023 7.840 7.901 7.737 7.817 2,256,584 -0.18(-2.21%)
Jun 09, 2023 7.994 8.086 7.924 7.994 1,436,939 -0.01(-0.10%)
Jun 08, 2023 7.909 8.032 7.824 8.001 1,903,032 +0.08(+0.97%)
Jun 07, 2023 7.824 8.024 7.824 7.924 2,997,177 +0.18(+2.28%)
Jun 06, 2023 7.379 7.809 7.356 7.748 3,015,746 +0.26(+3.49%)
Jun 05, 2023 7.571 7.648 7.363 7.486 1,993,404 -0.02(-0.21%)
Jun 02, 2023 7.448 7.517 7.356 7.502 2,515,854 +0.25(+3.50%)
Jun 01, 2023 7.064 7.356 7.048 7.248 2,075,894 +0.27(+3.85%)
May 31, 2023 6.956 6.998 6.864 6.979 2,392,055 -0.09(-1.30%)
May 30, 2023 7.064 7.087 6.929 7.071 2,223,000 -0.11(-1.50%)
May 26, 2023 7.187 7.229 7.033 7.179 2,347,398 +0.08(+1.19%)
May 25, 2023 7.163 7.225 7.041 7.094 1,384,858 -0.23(-3.15%)
May 24, 2023 7.379 7.402 7.240 7.325 1,351,431 +0.02(+0.32%)
May 23, 2023 7.310 7.456 7.225 7.302 2,127,196 +0.06(+0.85%)
May 22, 2023 7.217 7.363 7.202 7.240 1,511,357 +0.02(+0.32%)
May 19, 2023 7.225 7.294 7.179 7.217 1,867,708 +0.05(+0.75%)
May 18, 2023 7.233 7.248 7.044 7.163 1,830,868 -0.10(-1.38%)
May 17, 2023 7.156 7.294 7.063 7.263 2,017,492 +0.22(+3.17%)
May 16, 2023 7.117 7.198 7.002 7.041 2,854,586 -0.05(-0.76%)
May 15, 2023 7.194 7.210 7.094 7.094 2,111,971 -0.06(-0.86%)
May 12, 2023 7.056 7.179 7.048 7.156 2,450,021 +0.14(+1.97%)
May 11, 2023 6.864 7.033 6.841 7.017 2,557,865 +0.02(+0.22%)
May 10, 2023 7.033 7.087 6.952 7.002 2,186,668 +0.00(+0.00%)
May 09, 2023 6.918 7.052 6.825 7.002 3,154,108 +0.03(+0.44%)
May 08, 2023 7.225 7.286 6.971 6.971 2,221,099 -0.10(-1.41%)
May 05, 2023 6.902 7.156 6.902 7.071 3,210,452 +0.42(+6.24%)
May 04, 2023 6.771 6.841 6.602 6.656 3,432,665 -0.08(-1.14%)
May 03, 2023 6.679 6.887 6.641 6.733 4,240,438 -0.03(-0.45%)
May 02, 2023 7.140 7.179 6.733 6.764 5,985,057 -0.58(-7.85%)
May 01, 2023 7.402 7.475 7.233 7.340 1,824,168 -0.13(-1.75%)
Apr 28, 2023 7.163 7.506 7.133 7.471 3,288,023 +0.31(+4.29%)
Apr 27, 2023 7.240 7.286 7.087 7.163 4,712,890 -0.12(-1.69%)
Apr 26, 2023 7.571 7.582 7.237 7.286 7,058,160 -0.26(-3.46%)
Apr 25, 2023 8.216 8.270 7.448 7.548 9,572,570 -0.74(-8.92%)
Apr 24, 2023 7.995 8.337 7.930 8.287 6,836,662 +0.36(+4.59%)
Apr 21, 2023 8.009 8.037 7.880 7.923 2,413,646 -0.01(-0.18%)
Apr 20, 2023 7.923 8.027 7.873 7.937 3,197,967 -0.08(-0.98%)
Apr 19, 2023 8.052 8.087 7.923 8.016 2,988,976 -0.11(-1.40%)
Apr 18, 2023 8.244 8.287 8.116 8.130 2,569,560 -0.12(-1.47%)
Apr 17, 2023 8.373 8.448 8.198 8.252 2,891,033 -0.06(-0.69%)
Apr 14, 2023 8.316 8.359 8.202 8.309 2,081,710 -0.01(-0.17%)
Apr 13, 2023 8.287 8.391 8.280 8.323 2,385,555 +0.07(+0.87%)
Apr 12, 2023 8.280 8.316 8.166 8.252 2,661,684 +0.04(+0.52%)
Apr 11, 2023 7.930 8.209 7.930 8.209 2,239,176 +0.30(+3.79%)
Apr 10, 2023 7.802 7.945 7.802 7.909 1,946,787 +0.12(+1.56%)
Apr 06, 2023 7.930 7.959 7.745 7.788 1,511,419 -0.16(-2.06%)
Apr 05, 2023 7.902 7.959 7.734 7.952 1,703,684 +0.07(+0.91%)
Apr 04, 2023 8.080 8.116 7.788 7.880 3,729,554 -0.07(-0.90%)
Apr 03, 2023 7.887 8.045 7.781 7.952 4,212,206 +0.41(+5.49%)
Mar 31, 2023 7.495 7.631 7.495 7.538 2,437,634 +0.12(+1.64%)
Mar 30, 2023 7.445 7.482 7.359 7.416 2,077,924 +0.04(+0.48%)
Mar 29, 2023 7.416 7.431 7.338 7.381 1,624,797 +0.05(+0.68%)
Mar 28, 2023 7.174 7.441 7.131 7.331 1,963,459 +0.20(+2.80%)
Mar 27, 2023 6.931 7.163 6.902 7.131 3,120,274 +0.27(+3.95%)
Mar 24, 2023 6.795 6.945 6.710 6.860 2,854,801 -0.04(-0.62%)
Mar 23, 2023 7.245 7.288 6.849 6.902 2,761,454 -0.26(-3.59%)
Mar 22, 2023 7.359 7.366 7.152 7.159 2,139,022 -0.14(-1.86%)
Mar 21, 2023 7.188 7.302 7.124 7.295 2,358,101 +0.27(+3.86%)
Mar 20, 2023 7.095 7.131 6.860 7.024 2,727,847 -0.04(-0.51%)
Mar 17, 2023 7.138 7.181 6.888 7.059 3,225,390 -0.14(-1.88%)
Mar 16, 2023 7.024 7.241 6.927 7.195 3,872,087 +0.05(+0.70%)
Mar 15, 2023 7.245 7.252 6.924 7.145 7,485,538 -0.36(-4.76%)
Mar 14, 2023 7.488 7.709 7.423 7.502 3,064,744 +0.09(+1.25%)
Mar 13, 2023 7.538 7.702 7.338 7.409 4,390,798 -0.35(-4.51%)
Mar 10, 2023 7.859 7.987 7.702 7.759 3,987,104 -0.10(-1.27%)
Mar 09, 2023 8.144 8.245 7.852 7.859 3,345,060 -0.22(-2.74%)
Mar 08, 2023 8.059 8.194 7.987 8.080 1,929,505 +0.04(+0.53%)
Mar 07, 2023 8.273 8.312 7.995 8.037 2,725,797 -0.28(-3.35%)
Mar 06, 2023 8.259 8.362 8.209 8.316 2,874,508 +0.16(+1.92%)
Mar 03, 2023 7.959 8.184 7.916 8.159 3,160,494 +0.19(+2.42%)
Mar 02, 2023 8.130 8.230 7.945 7.966 4,472,817 -0.16(-2.02%)
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.