STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

Okeanis Eco Tankers Corp. (ECO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.23

+0.16

(+0.53%)

As of 10:22AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	30.00	30.50	30.17	30.23	30.23	10,906
Apr 18, 2024	30.79	30.79	29.89	30.07	30.07	38,700
Apr 17, 2024	30.97	31.14	30.50	30.60	30.60	19,600
Apr 16, 2024	30.73	30.80	30.26	30.56	30.56	31,000
Apr 15, 2024	31.10	31.13	30.42	30.48	30.48	48,300
Apr 12, 2024	32.00	32.14	30.78	30.91	30.91	76,700
Apr 11, 2024	31.43	31.86	31.39	31.86	31.86	58,800
Apr 10, 2024	29.80	30.78	29.69	30.70	30.70	56,100
Apr 09, 2024	30.68	30.82	30.40	30.44	30.44	21,600
Apr 08, 2024	31.00	31.08	30.53	30.62	30.62	55,800
Apr 05, 2024	31.00	31.51	30.82	31.18	31.18	37,600
Apr 04, 2024	31.16	31.41	30.71	30.71	30.71	34,100
Apr 03, 2024	30.62	31.39	30.62	31.38	31.38	38,600
Apr 02, 2024	30.36	30.39	30.03	30.36	30.36	43,000
Apr 01, 2024	30.17	30.70	30.10	30.10	30.10	104,200
Mar 28, 2024	30.25	30.25	29.97	29.99	29.99	10,100
Mar 27, 2024	30.03	30.17	29.95	30.05	30.05	15,500
Mar 26, 2024	29.94	29.94	29.65	29.84	29.84	35,700
Mar 25, 2024	29.93	30.24	29.91	30.02	30.02	14,300
Mar 22, 2024	30.00	30.09	29.83	29.89	29.89	26,800
Mar 21, 2024	30.01	30.55	29.98	30.41	30.41	37,100
Mar 20, 2024	30.02	30.11	29.50	29.98	29.98	46,200
Mar 19, 2024	30.59	30.76	30.12	30.22	30.22	53,400
Mar 18, 2024	31.07	31.19	30.66	31.05	31.05	72,800
Mar 15, 2024	30.84	31.53	30.61	31.34	31.34	169,000
Mar 14, 2024	29.54	30.19	29.22	30.18	30.18	45,300
Mar 13, 2024	29.20	29.45	29.07	29.09	29.09	33,200
Mar 12, 2024	28.95	28.95	28.34	28.60	28.60	49,800
Mar 11, 2024	29.35	29.35	28.95	28.95	28.95	21,300
Mar 08, 2024	29.61	29.61	28.85	29.00	29.00	63,900
Mar 08, 2024	0.66 Dividend
Mar 07, 2024	30.29	30.61	30.06	30.29	29.63	59,600
Mar 06, 2024	30.06	30.64	30.06	30.30	29.64	37,700
Mar 05, 2024	30.03	30.54	29.93	30.06	29.41	66,800
Mar 04, 2024	29.60	29.63	28.99	29.62	28.97	59,300
Mar 01, 2024	29.78	29.89	29.06	29.63	28.98	85,400
Feb 29, 2024	29.69	30.31	29.11	29.23	28.59	122,000
Feb 28, 2024	30.19	30.64	30.03	30.15	29.49	53,800
Feb 27, 2024	30.00	30.45	29.74	30.27	29.61	272,100
Feb 26, 2024	29.35	31.26	29.35	31.22	30.54	138,000
Feb 23, 2024	28.70	29.38	28.41	29.20	28.56	48,700
Feb 22, 2024	28.81	29.62	28.61	29.29	28.65	40,100
Feb 21, 2024	29.62	30.59	29.32	29.76	29.11	54,700
Feb 20, 2024	30.50	30.51	29.91	30.07	29.41	34,400
Feb 16, 2024	29.95	30.28	29.88	30.17	29.51	42,900
Feb 15, 2024	28.50	29.72	28.45	29.65	29.00	88,000
Feb 14, 2024	29.05	29.86	28.76	29.28	28.64	62,200
Feb 13, 2024	28.76	28.76	28.09	28.52	27.90	49,100
Feb 12, 2024	28.65	29.05	28.60	28.96	28.33	21,600
Feb 09, 2024	27.77	28.30	27.77	27.92	27.31	33,500
Feb 08, 2024	28.00	28.47	27.73	28.47	27.85	35,300
Feb 07, 2024	27.51	28.21	27.48	28.08	27.47	34,400
Feb 06, 2024	27.85	28.37	27.74	27.79	27.18	35,100
Feb 05, 2024	28.22	28.22	27.77	28.00	27.39	32,700
Feb 02, 2024	28.10	28.60	28.05	28.23	27.61	78,500
Feb 01, 2024	29.90	30.20	27.76	28.90	28.27	103,300
Jan 31, 2024	29.95	29.97	29.32	29.53	28.89	22,700
Jan 30, 2024	29.14	30.05	29.14	30.05	29.40	29,400
Jan 29, 2024	29.60	29.61	28.88	29.29	28.65	39,900
Jan 26, 2024	28.28	30.04	28.17	29.72	29.07	68,800
Jan 25, 2024	28.65	28.72	28.25	28.52	27.90	61,300
Jan 24, 2024	28.50	29.29	28.50	29.04	28.41	65,600
Jan 23, 2024	27.44	28.25	27.08	28.23	27.61	68,700
Jan 22, 2024	28.10	28.25	27.70	27.72	27.11	26,000
Jan 19, 2024	28.49	28.49	28.02	28.34	27.72	46,500
Jan 18, 2024	29.02	29.02	28.36	28.56	27.94	31,800
Jan 17, 2024	28.57	29.00	28.41	28.85	28.22	33,300
Jan 16, 2024	29.14	29.37	28.79	29.00	28.37	46,600
Jan 12, 2024	28.20	28.86	28.11	28.32	27.70	35,400
Jan 11, 2024	27.07	27.40	26.55	27.00	26.41	109,600
Jan 10, 2024	28.02	28.17	27.72	27.98	27.37	49,100
Jan 09, 2024	28.57	28.87	27.75	28.47	27.85	40,700
Jan 08, 2024	28.18	28.43	27.99	28.33	27.71	49,500
Jan 05, 2024	27.74	29.31	27.74	29.05	28.42	65,400
Jan 04, 2024	28.61	28.83	28.37	28.48	27.86	37,200
Jan 03, 2024	27.36	28.65	27.20	28.27	27.65	76,400
Jan 02, 2024	27.20	27.69	27.20	27.50	26.90	40,600
Dec 29, 2023	26.75	26.92	26.51	26.80	26.22	12,700
Dec 28, 2023	27.00	27.12	26.88	27.01	26.42	41,800
Dec 27, 2023	27.68	27.91	27.46	27.55	26.95	48,900
Dec 26, 2023	29.40	29.40	28.03	28.58	27.96	28,500
Dec 22, 2023	28.23	32.46	28.18	29.27	28.63	40,600
Dec 21, 2023	27.46	27.97	27.40	27.94	27.33	19,500
Dec 20, 2023	27.13	27.47	26.69	26.74	26.16	51,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX21,839.67+131.23(+0.60%)

S&P 5005,000.35-10.77(-0.21%)

DOW37,947.83+172.45(+0.46%)

CAD/USD0.7285+0.0021(+0.29%)

CRUDE OIL83.16+0.43(+0.52%)

Bitcoin CAD88,136.49+690.09(+0.79%)

STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Okeanis Eco Tankers Corp. (ECO)

S&P/TSX
21,839.67
+131.23(+0.60%)

S&P 500
5,000.35
-10.77(-0.21%)

DOW
37,947.83
+172.45(+0.46%)

CAD/USD
0.7285
+0.0021(+0.29%)

CRUDE OIL
83.16
+0.43(+0.52%)

Bitcoin CAD
88,136.49
+690.09(+0.79%)