Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.17 -0.70 (-5.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 11.57 11.63 11.50 11.52 2,510,654 +0.02(+0.16%)
May 30, 2024 11.40 11.66 11.40 11.50 2,044,092 -0.02(-0.16%)
May 29, 2024 11.57 11.62 11.47 11.52 2,170,367 -0.12(-1.05%)
May 28, 2024 11.34 11.65 11.32 11.65 3,101,472 +0.48(+4.28%)
May 24, 2024 11.20 11.29 11.15 11.17 1,669,198 +0.05(+0.42%)
May 23, 2024 11.21 11.27 11.06 11.12 1,997,760 -0.01(-0.08%)
May 22, 2024 11.42 11.43 11.06 11.13 2,408,608 -0.38(-3.34%)
May 21, 2024 11.45 11.69 11.44 11.51 1,524,830 -0.01(-0.08%)
May 20, 2024 11.50 11.56 11.39 11.52 1,841,970 +0.16(+1.40%)
May 17, 2024 11.27 11.43 11.26 11.36 1,647,816 +0.09(+0.83%)
May 16, 2024 11.26 11.33 11.19 11.27 1,232,645 +0.01(+0.08%)
May 15, 2024 11.31 11.32 10.98 11.26 2,353,743 -0.07(-0.58%)
May 14, 2024 10.89 11.34 10.88 11.33 2,541,213 +0.40(+3.69%)
May 13, 2024 11.01 11.02 10.88 10.92 1,314,822 +0.02(+0.17%)
May 10, 2024 11.16 11.16 10.89 10.91 1,471,458 -0.10(-0.94%)
May 09, 2024 11.01 11.18 10.94 11.01 1,767,933 +0.01(+0.09%)
May 08, 2024 10.77 11.00 10.66 11.00 1,697,727 +0.07(+0.69%)
May 07, 2024 10.88 11.04 10.85 10.92 1,453,218 +0.05(+0.43%)
May 06, 2024 10.88 11.02 10.86 10.88 1,183,076 +0.07(+0.61%)
May 03, 2024 10.85 10.89 10.76 10.81 1,538,933 +0.00(+0.00%)
May 02, 2024 10.91 10.97 10.77 10.81 1,806,104 +0.05(+0.44%)
May 01, 2024 10.93 11.05 10.70 10.76 2,135,854 -0.11(-1.03%)
Apr 30, 2024 11.23 11.23 10.88 10.88 1,753,168 -0.42(-3.73%)
Apr 29, 2024 11.15 11.31 11.12 11.30 1,583,561 +0.20(+1.77%)
Apr 26, 2024 10.91 11.11 10.91 11.10 1,423,796 +0.20(+1.80%)
Apr 25, 2024 10.96 10.98 10.85 10.91 1,202,984 -0.05(-0.43%)
Apr 24, 2024 10.92 10.98 10.86 10.95 1,050,422 -0.04(-0.34%)
Apr 23, 2024 10.82 11.04 10.80 10.99 1,070,646 +0.15(+1.38%)
Apr 22, 2024 10.73 10.88 10.62 10.84 1,256,843 +0.06(+0.52%)
Apr 19, 2024 10.65 10.87 10.59 10.78 1,488,859 +0.16(+1.50%)
Apr 18, 2024 10.83 10.91 10.57 10.62 1,405,668 -0.10(-0.96%)
Apr 17, 2024 10.75 10.97 10.68 10.73 1,254,346 -0.05(-0.44%)
Apr 16, 2024 10.74 10.85 10.65 10.77 1,468,635 -0.03(-0.26%)
Apr 15, 2024 11.05 11.06 10.76 10.80 2,326,139 -0.16(-1.45%)
Apr 12, 2024 11.32 11.43 10.96 10.96 2,947,160 -0.35(-3.07%)
Apr 11, 2024 11.24 11.39 11.10 11.31 3,190,435 +0.22(+1.94%)
Apr 10, 2024 11.34 11.52 11.06 11.09 4,189,771 -0.24(-2.15%)
Apr 09, 2024 11.34 11.52 11.27 11.34 1,686,033 +0.06(+0.50%)
Apr 08, 2024 11.43 11.55 11.24 11.28 1,802,082 -0.10(-0.90%)
Apr 05, 2024 11.22 11.50 11.15 11.38 2,308,299 +0.02(+0.16%)
Apr 04, 2024 11.32 11.52 11.05 11.36 4,470,629 +0.06(+0.51%)
Apr 03, 2024 11.23 11.32 11.10 11.31 4,679,112 +0.17(+1.50%)
Apr 02, 2024 10.72 11.14 10.71 11.14 4,727,530 +0.52(+4.87%)
Apr 01, 2024 10.54 10.64 10.35 10.62 4,234,479 +0.24(+2.28%)
Mar 28, 2024 10.04 10.42 10.03 10.39 4,574,458 +0.45(+4.50%)
Mar 27, 2024 9.649 9.969 9.623 9.938 2,082,883 +0.31(+3.19%)
Mar 26, 2024 9.693 9.780 9.535 9.631 2,116,056 -0.04(-0.45%)
Mar 25, 2024 9.579 9.754 9.579 9.675 1,927,880 +0.19(+2.04%)
Mar 22, 2024 9.640 9.640 9.355 9.482 2,360,401 -0.08(-0.83%)
Mar 21, 2024 9.666 9.690 9.544 9.561 1,163,401 -0.11(-1.09%)
Mar 20, 2024 9.465 9.682 9.430 9.666 1,830,721 +0.14(+1.47%)
Mar 19, 2024 9.447 9.623 9.438 9.526 1,673,069 +0.05(+0.56%)
Mar 18, 2024 9.710 9.754 9.438 9.473 2,436,359 -0.20(-2.09%)
Mar 15, 2024 9.447 9.719 9.438 9.675 4,342,307 +0.23(+2.41%)
Mar 14, 2024 9.386 9.465 9.272 9.447 1,971,669 +0.11(+1.13%)
Mar 13, 2024 9.359 9.491 9.333 9.342 1,480,318 +0.05(+0.57%)
Mar 12, 2024 9.228 9.329 9.144 9.289 1,413,715 +0.05(+0.57%)
Mar 11, 2024 9.184 9.263 9.026 9.237 2,214,536 +0.01(+0.10%)
Mar 08, 2024 9.272 9.333 9.166 9.228 2,843,255 -0.10(-1.03%)
Mar 07, 2024 9.333 9.465 9.280 9.324 1,665,924 +0.02(+0.19%)
Mar 06, 2024 9.430 9.508 9.298 9.307 1,717,108 +0.01(+0.09%)
Mar 05, 2024 9.368 9.482 9.245 9.298 2,746,659 -0.15(-1.58%)
Mar 04, 2024 9.789 9.789 9.386 9.447 6,173,149 -0.52(-5.19%)
Mar 01, 2024 10.18 10.24 9.798 9.965 6,332,805 -0.30(-2.91%)
Feb 29, 2024 10.36 10.40 10.26 10.26 1,729,953 -0.04(-0.43%)
Feb 28, 2024 10.51 10.64 10.28 10.31 2,064,615 -0.20(-1.92%)
Feb 27, 2024 10.48 10.59 10.44 10.51 1,479,292 +0.09(+0.84%)
Feb 26, 2024 10.35 10.43 10.29 10.42 1,312,946 +0.07(+0.68%)
Feb 23, 2024 10.39 10.39 10.27 10.35 1,321,391 -0.12(-1.17%)
Feb 22, 2024 10.40 10.53 10.34 10.47 2,451,250 +0.03(+0.25%)
Feb 21, 2024 10.25 10.45 10.22 10.45 1,886,490 +0.25(+2.49%)
Feb 20, 2024 10.39 10.46 10.15 10.19 2,525,627 -0.21(-2.02%)
Feb 16, 2024 10.37 10.43 10.29 10.40 1,798,315 +0.03(+0.25%)
Feb 15, 2024 10.21 10.43 10.17 10.38 1,912,215 +0.15(+1.46%)
Feb 14, 2024 10.29 10.36 10.19 10.23 1,040,590 +0.01(+0.09%)
Feb 13, 2024 10.39 10.42 10.15 10.22 1,616,445 -0.22(-2.10%)
Feb 12, 2024 10.45 10.52 10.41 10.44 1,530,616 +0.03(+0.25%)
Feb 09, 2024 10.45 10.49 10.34 10.41 1,295,310 -0.04(-0.34%)
Feb 08, 2024 10.52 10.61 10.39 10.45 1,640,305 -0.06(-0.58%)
Feb 07, 2024 10.44 10.52 10.37 10.51 1,229,296 +0.07(+0.67%)
Feb 06, 2024 10.34 10.46 10.29 10.44 1,815,661 +0.16(+1.54%)
Feb 05, 2024 10.32 10.37 10.13 10.28 1,725,146 -0.06(-0.59%)
Feb 02, 2024 10.53 10.53 10.32 10.34 1,953,600 -0.27(-2.56%)
Feb 01, 2024 10.68 10.90 10.47 10.61 2,802,066 +0.06(+0.58%)
Jan 31, 2024 10.75 10.75 10.54 10.55 1,579,405 -0.19(-1.80%)
Jan 30, 2024 10.67 10.75 10.58 10.75 1,421,186 +0.02(+0.16%)
Jan 29, 2024 10.75 10.76 10.60 10.73 1,657,191 -0.05(-0.49%)
Jan 26, 2024 10.51 10.79 10.50 10.78 1,857,634 +0.26(+2.50%)
Jan 25, 2024 10.35 10.53 10.33 10.52 2,072,023 +0.23(+2.22%)
Jan 24, 2024 10.31 10.37 10.25 10.29 1,609,442 +0.06(+0.60%)
Jan 23, 2024 10.12 10.24 10.08 10.23 1,655,244 +0.05(+0.52%)
Jan 22, 2024 10.21 10.23 10.11 10.18 1,564,654 -0.06(-0.60%)
Jan 19, 2024 10.25 10.34 10.11 10.24 1,897,161 -0.04(-0.43%)
Jan 18, 2024 10.26 10.32 10.22 10.28 1,414,824 +0.04(+0.34%)
Jan 17, 2024 10.24 10.29 10.12 10.25 2,341,014 -0.08(-0.76%)
Jan 16, 2024 10.66 10.62 10.31 10.32 2,218,651 -0.32(-3.05%)
Jan 12, 2024 10.73 10.77 10.59 10.65 1,251,534 +0.10(+0.91%)
Jan 11, 2024 10.54 10.62 10.42 10.55 1,651,429 +0.11(+1.09%)
Jan 10, 2024 10.60 10.60 10.39 10.44 2,538,820 -0.15(-1.41%)
Jan 09, 2024 10.79 10.80 10.56 10.59 2,599,088 -0.16(-1.47%)
Jan 08, 2024 10.89 10.89 10.64 10.75 2,133,580 -0.26(-2.39%)
Jan 05, 2024 10.79 11.07 10.78 11.01 2,827,185 +0.29(+2.70%)
Jan 04, 2024 10.83 10.95 10.72 10.72 2,909,011 -0.09(-0.81%)
Jan 03, 2024 10.53 10.87 10.53 10.81 2,951,283 +0.32(+3.01%)
Jan 02, 2024 10.57 10.68 10.47 10.49 2,843,109 +0.04(+0.34%)
Dec 29, 2023 10.52 10.53 10.43 10.46 1,428,657 -0.04(-0.42%)
Dec 28, 2023 10.60 10.60 10.46 10.50 2,390,620 -0.13(-1.24%)
Dec 27, 2023 10.70 10.77 10.62 10.63 1,354,616 -0.09(-0.82%)
Dec 26, 2023 10.58 10.77 10.58 10.72 3,052,937 +0.25(+2.34%)
Dec 22, 2023 10.57 10.62 10.43 10.47 1,801,812 +0.00(+0.00%)
Dec 21, 2023 10.30 10.48 10.29 10.47 2,885,173 +0.18(+1.70%)
Dec 20, 2023 10.53 10.57 10.28 10.30 3,062,081 -0.22(-2.09%)
Dec 19, 2023 10.65 10.66 10.44 10.52 4,705,419 +0.07(+0.71%)
Dec 18, 2023 10.52 10.63 10.43 10.44 7,270,225 +0.09(+0.86%)
Dec 15, 2023 10.52 10.56 10.35 10.35 3,279,139 -0.12(-1.16%)
Dec 14, 2023 10.35 10.60 10.33 10.47 4,644,560 +0.23(+2.21%)
Dec 13, 2023 10.03 10.26 9.949 10.25 2,182,595 +0.26(+2.59%)
Dec 12, 2023 10.18 10.22 9.941 9.990 2,959,335 -0.25(-2.45%)
Dec 11, 2023 10.28 10.39 10.17 10.24 2,933,479 -0.05(-0.47%)
Dec 08, 2023 10.07 10.30 10.06 10.29 2,948,383 +0.28(+2.83%)
Dec 07, 2023 10.04 10.13 9.953 10.01 2,921,222 +0.07(+0.73%)
Dec 06, 2023 10.11 10.20 9.933 9.933 3,426,122 -0.23(-2.31%)
Dec 05, 2023 10.26 10.27 10.15 10.17 1,639,638 -0.06(-0.55%)
Dec 04, 2023 10.27 10.30 10.10 10.22 2,517,596 -0.14(-1.33%)
Dec 01, 2023 10.16 10.42 10.16 10.36 2,612,957 +0.16(+1.59%)
Nov 30, 2023 10.41 10.42 10.05 10.20 2,794,070 -0.08(-0.79%)
Nov 29, 2023 10.44 10.47 10.26 10.28 2,907,739 -0.13(-1.24%)
Nov 28, 2023 10.36 10.46 10.31 10.41 1,967,849 +0.09(+0.86%)
Nov 27, 2023 10.27 10.36 10.22 10.32 2,567,604 +0.01(+0.08%)
Nov 24, 2023 10.09 10.36 10.09 10.31 2,426,677 +0.28(+2.82%)
Nov 22, 2023 9.909 10.05 9.796 10.03 2,494,993 -0.06(-0.64%)
Nov 21, 2023 10.05 10.16 9.986 10.09 1,583,386 +0.01(+0.08%)
Nov 20, 2023 10.07 10.26 9.982 10.09 3,510,507 +0.16(+1.63%)
Nov 17, 2023 9.698 10.01 9.577 9.925 4,553,037 +0.38(+3.98%)
Nov 16, 2023 9.561 9.601 9.395 9.545 3,193,744 -0.10(-1.01%)
Nov 15, 2023 9.731 9.800 9.593 9.642 2,318,706 -0.10(-1.00%)
Nov 14, 2023 9.707 9.787 9.637 9.739 1,992,520 +0.12(+1.26%)
Nov 13, 2023 9.545 9.650 9.476 9.618 1,377,519 +0.14(+1.45%)
Nov 10, 2023 9.545 9.545 9.343 9.480 1,267,412 +0.06(+0.69%)
Nov 09, 2023 9.407 9.685 9.379 9.415 3,037,126 +0.16(+1.75%)
Nov 08, 2023 9.464 9.565 9.205 9.254 3,593,759 -0.21(-2.22%)
Nov 07, 2023 9.674 9.698 9.452 9.464 3,022,670 -0.36(-3.70%)
Nov 06, 2023 10.07 10.10 9.759 9.828 1,380,028 -0.17(-1.70%)
Nov 03, 2023 10.09 10.17 9.901 9.998 2,130,176 -0.08(-0.80%)
Nov 02, 2023 9.868 10.09 9.844 10.08 1,761,099 +0.30(+3.06%)
Nov 01, 2023 9.642 9.828 9.496 9.779 2,621,475 +0.23(+2.37%)
Oct 31, 2023 9.585 9.667 9.423 9.553 1,444,434 -0.03(-0.34%)
Oct 30, 2023 9.731 9.827 9.444 9.585 1,616,870 -0.08(-0.84%)
Oct 27, 2023 9.731 9.820 9.634 9.666 1,976,789 -0.08(-0.83%)
Oct 26, 2023 9.763 9.800 9.642 9.747 1,469,778 -0.09(-0.90%)
Oct 25, 2023 9.715 9.864 9.707 9.836 1,852,238 +0.09(+0.91%)
Oct 24, 2023 9.812 9.885 9.698 9.747 1,789,699 +0.02(+0.25%)
Oct 23, 2023 9.779 9.868 9.585 9.723 3,305,295 -0.19(-1.88%)
Oct 20, 2023 9.957 10.02 9.795 9.909 1,918,660 -0.05(-0.49%)
Oct 19, 2023 9.982 10.14 9.804 9.957 2,239,124 -0.09(-0.89%)
Oct 18, 2023 10.12 10.15 9.965 10.05 2,129,682 -0.04(-0.40%)
Oct 17, 2023 9.917 10.16 9.901 10.09 2,472,395 +0.10(+0.97%)
Oct 16, 2023 9.949 10.02 9.844 9.990 2,544,820 +0.11(+1.15%)
Oct 13, 2023 9.787 9.961 9.783 9.876 2,454,428 +0.25(+2.61%)
Oct 12, 2023 9.658 9.682 9.545 9.626 3,157,732 +0.03(+0.34%)
Oct 11, 2023 9.488 9.626 9.436 9.593 2,664,584 +0.08(+0.85%)
Oct 10, 2023 9.391 9.521 9.310 9.512 1,727,371 +0.21(+2.26%)
Oct 09, 2023 9.181 9.343 9.084 9.302 3,049,067 +0.48(+5.41%)
Oct 06, 2023 8.655 8.898 8.493 8.825 2,645,256 +0.16(+1.87%)
Oct 05, 2023 8.623 8.776 8.574 8.663 2,490,221 -0.11(-1.29%)
Oct 04, 2023 8.962 8.987 8.695 8.776 5,223,034 -0.31(-3.38%)
Oct 03, 2023 9.051 9.250 8.987 9.084 3,148,145 +0.02(+0.27%)
Oct 02, 2023 9.343 9.375 8.987 9.059 4,338,425 -0.31(-3.28%)
Sep 29, 2023 9.456 9.464 9.318 9.367 4,803,996 -0.02(-0.26%)
Sep 28, 2023 9.286 9.432 9.254 9.391 3,425,379 +0.05(+0.52%)
Sep 27, 2023 9.351 9.399 9.165 9.343 4,444,095 +0.15(+1.58%)
Sep 26, 2023 9.399 9.456 8.987 9.197 7,747,562 -0.27(-2.83%)
Sep 25, 2023 9.450 9.480 9.446 9.465 6,185,046 +0.07(+0.80%)
Sep 22, 2023 9.480 9.502 9.364 9.390 5,104,556 +0.01(+0.16%)
Sep 21, 2023 9.532 9.648 9.338 9.375 5,809,007 -0.26(-2.71%)
Sep 20, 2023 9.457 9.771 9.442 9.637 5,453,693 +0.17(+1.82%)
Sep 19, 2023 9.420 9.506 9.323 9.465 4,445,117 +0.13(+1.44%)
Sep 18, 2023 9.390 9.397 9.275 9.330 3,863,151 -0.04(-0.40%)
Sep 15, 2023 9.412 9.439 9.308 9.368 4,701,543 -0.01(-0.08%)
Sep 14, 2023 9.218 9.383 9.147 9.375 2,560,921 +0.25(+2.78%)
Sep 13, 2023 9.091 9.200 9.039 9.121 2,565,367 -0.08(-0.89%)
Sep 12, 2023 9.024 9.270 8.988 9.203 2,400,563 +0.24(+2.67%)
Sep 11, 2023 9.129 9.147 8.957 8.964 2,805,752 -0.02(-0.25%)
Sep 08, 2023 8.957 9.069 8.904 8.987 1,899,441 +0.10(+1.18%)
Sep 07, 2023 8.912 8.979 8.860 8.882 1,420,102 -0.03(-0.34%)
Sep 06, 2023 8.890 9.020 8.852 8.912 1,935,256 +0.06(+0.68%)
Sep 05, 2023 8.807 8.964 8.792 8.852 2,226,616 +0.04(+0.51%)
Sep 01, 2023 8.875 8.888 8.770 8.807 1,900,004 +0.08(+0.94%)
Aug 31, 2023 8.972 8.994 8.710 8.725 2,812,833 -0.21(-2.34%)
Aug 30, 2023 8.740 9.009 8.740 8.934 3,302,233 +0.19(+2.22%)
Aug 29, 2023 8.531 8.740 8.441 8.740 2,094,624 +0.21(+2.45%)
Aug 28, 2023 8.434 8.568 8.404 8.531 1,889,175 +0.16(+1.87%)
Aug 25, 2023 8.479 8.486 8.329 8.374 1,804,766 -0.02(-0.27%)
Aug 24, 2023 8.449 8.561 8.396 8.396 1,075,350 -0.07(-0.88%)
Aug 23, 2023 8.329 8.546 8.225 8.471 2,002,183 +0.07(+0.80%)
Aug 22, 2023 8.449 8.471 8.389 8.404 1,137,903 +0.01(+0.18%)
Aug 21, 2023 8.464 8.486 8.337 8.389 1,225,073 -0.02(-0.27%)
Aug 18, 2023 8.262 8.419 8.217 8.411 1,402,231 +0.06(+0.72%)
Aug 17, 2023 8.329 8.479 8.329 8.352 1,512,143 +0.04(+0.54%)
Aug 16, 2023 8.292 8.340 8.203 8.307 2,272,121 +0.01(+0.18%)
Aug 15, 2023 8.329 8.389 8.269 8.292 1,795,034 -0.11(-1.33%)
Aug 14, 2023 8.591 8.598 8.359 8.404 2,089,813 -0.23(-2.68%)
Aug 11, 2023 8.538 8.654 8.538 8.636 1,630,770 +0.08(+0.96%)
Aug 10, 2023 8.494 8.680 8.471 8.553 2,000,126 +0.14(+1.69%)
Aug 09, 2023 8.553 8.576 8.210 8.411 4,135,956 -0.24(-2.76%)
Aug 08, 2023 8.419 8.665 8.329 8.650 2,170,385 +0.07(+0.87%)
Aug 07, 2023 8.553 8.606 8.456 8.576 1,599,969 +0.04(+0.53%)
Aug 04, 2023 8.516 8.643 8.393 8.531 2,058,519 +0.13(+1.51%)
Aug 03, 2023 8.367 8.441 8.288 8.404 2,108,151 +0.05(+0.63%)
Aug 02, 2023 8.553 8.561 8.240 8.352 2,349,372 -0.20(-2.36%)
Aug 01, 2023 8.643 8.658 8.501 8.553 1,612,103 -0.20(-2.30%)
Jul 31, 2023 8.509 8.774 8.482 8.755 2,062,099 +0.32(+3.81%)
Jul 28, 2023 8.352 8.456 8.292 8.434 1,136,816 +0.15(+1.80%)
Jul 27, 2023 8.471 8.479 8.277 8.284 1,615,148 -0.16(-1.86%)
Jul 26, 2023 8.419 8.501 8.344 8.441 1,477,533 -0.01(-0.09%)
Jul 25, 2023 8.404 8.456 8.277 8.449 1,926,359 +0.04(+0.53%)
Jul 24, 2023 8.344 8.497 8.307 8.404 1,948,519 +0.13(+1.53%)
Jul 21, 2023 8.322 8.322 8.187 8.277 1,749,330 +0.04(+0.54%)
Jul 20, 2023 8.225 8.284 8.142 8.232 1,097,380 +0.04(+0.46%)
Jul 19, 2023 8.195 8.292 8.157 8.195 1,486,384 +0.04(+0.55%)
Jul 18, 2023 8.030 8.232 8.030 8.150 1,308,786 +0.12(+1.49%)
Jul 17, 2023 7.903 8.068 7.844 8.030 1,568,487 +0.07(+0.94%)
Jul 14, 2023 8.217 8.255 7.948 7.956 1,845,336 -0.22(-2.65%)
Jul 13, 2023 8.105 8.311 8.083 8.172 2,188,544 +0.13(+1.58%)
Jul 12, 2023 8.053 8.135 8.023 8.045 2,001,432 +0.13(+1.70%)
Jul 11, 2023 7.829 7.918 7.784 7.911 1,494,617 +0.14(+1.83%)
Jul 10, 2023 7.762 7.847 7.702 7.769 1,439,186 +0.04(+0.48%)
Jul 07, 2023 7.508 7.769 7.508 7.732 2,145,359 +0.19(+2.58%)
Jul 06, 2023 7.672 7.694 7.410 7.537 2,670,734 -0.22(-2.79%)
Jul 05, 2023 7.851 7.881 7.739 7.754 1,416,385 -0.05(-0.67%)
Jul 03, 2023 7.694 7.911 7.694 7.806 1,055,674 +0.15(+1.95%)
Jun 30, 2023 7.702 7.717 7.620 7.657 1,354,483 -0.04(-0.49%)
Jun 29, 2023 7.747 7.747 7.567 7.694 2,220,458 -0.02(-0.29%)
Jun 28, 2023 7.657 7.750 7.590 7.717 1,323,604 +0.06(+0.78%)
Jun 27, 2023 7.836 7.844 7.653 7.657 1,762,502 -0.15(-1.91%)
Jun 26, 2023 7.709 7.851 7.642 7.806 1,421,290 +0.14(+1.85%)
Jun 23, 2023 7.732 7.784 7.657 7.664 1,752,881 -0.16(-2.10%)
Jun 22, 2023 7.799 7.911 7.784 7.829 1,745,848 -0.07(-0.95%)
Jun 21, 2023 7.679 7.993 7.672 7.903 2,124,565 +0.19(+2.52%)
Jun 20, 2023 7.762 7.791 7.605 7.709 1,650,739 -0.10(-1.24%)
Jun 16, 2023 7.784 7.836 7.720 7.806 1,833,691 +0.01(+0.19%)
Jun 15, 2023 7.679 7.889 7.679 7.791 1,756,453 +0.13(+1.66%)
Jun 14, 2023 7.724 7.791 7.582 7.664 1,538,192 +0.04(+0.49%)
Jun 13, 2023 7.732 7.828 7.620 7.627 1,710,931 +0.03(+0.39%)
Jun 12, 2023 7.620 7.679 7.520 7.597 2,321,822 -0.17(-2.21%)
Jun 09, 2023 7.769 7.859 7.702 7.769 1,478,481 -0.01(-0.10%)
Jun 08, 2023 7.687 7.806 7.605 7.776 1,958,049 +0.07(+0.97%)
Jun 07, 2023 7.605 7.799 7.605 7.702 3,083,827 +0.17(+2.28%)
Jun 06, 2023 7.171 7.590 7.149 7.530 3,102,932 +0.25(+3.49%)
Jun 05, 2023 7.358 7.433 7.156 7.276 2,051,034 -0.01(-0.20%)
Jun 02, 2023 7.239 7.306 7.150 7.291 2,588,588 +0.25(+3.50%)
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.