Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecopetrol S.A. ADR (NY: EC )

9.130 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.807 9.807 9.215 9.236 270,795 +0.05(+0.59%)
May 28, 2009 8.846 9.215 8.842 9.182 285,923 +0.39(+4.38%)
May 27, 2009 8.854 8.858 8.639 8.796 191,755 -0.06(-0.70%)
May 26, 2009 8.805 8.908 8.639 8.858 54,945 -0.07(-0.74%)
May 22, 2009 8.788 8.929 8.701 8.925 70,585 +0.25(+2.91%)
May 21, 2009 8.780 8.846 8.672 8.672 43,744 -0.22(-2.47%)
May 20, 2009 8.908 9.140 8.767 8.892 136,104 +0.14(+1.56%)
May 19, 2009 8.539 8.834 8.539 8.755 21,328 +0.17(+1.93%)
May 18, 2009 7.993 8.676 7.993 8.589 86,953 +0.10(+1.22%)
May 15, 2009 8.809 8.809 8.220 8.486 91,594 +0.00(+0.05%)
May 14, 2009 8.494 8.697 8.307 8.481 239,555 +0.18(+2.15%)
May 13, 2009 9.231 9.231 8.287 8.303 83,135 -0.26(-3.05%)
May 12, 2009 8.515 8.660 8.473 8.564 68,092 +0.16(+1.92%)
May 11, 2009 8.697 8.962 8.324 8.403 165,559 -0.29(-3.38%)
May 08, 2009 8.486 8.701 8.411 8.697 239,024 +0.39(+4.69%)
May 07, 2009 8.428 8.428 8.109 8.307 153,950 +0.32(+4.05%)
May 06, 2009 8.034 8.080 7.917 7.984 33,299 -0.03(-0.36%)
May 05, 2009 7.918 8.080 7.827 8.013 51,407 +0.08(+0.99%)
May 04, 2009 8.212 8.212 7.756 7.935 102,221 +0.10(+1.32%)
May 01, 2009 7.458 7.843 7.346 7.831 74,094 +0.37(+4.94%)
Apr 30, 2009 7.744 7.831 7.458 7.462 49,542 -0.14(-1.80%)
Apr 29, 2009 7.541 7.740 7.541 7.599 68,659 +0.21(+2.80%)
Apr 28, 2009 7.557 7.562 7.342 7.392 47,290 -0.20(-2.67%)
Apr 27, 2009 7.769 7.769 7.512 7.595 65,630 -0.17(-2.14%)
Apr 24, 2009 7.458 7.773 7.458 7.760 187,908 +0.23(+3.08%)
Apr 23, 2009 7.574 7.719 7.458 7.528 55,148 -0.14(-1.78%)
Apr 22, 2009 7.288 7.777 7.288 7.665 56,263 +0.39(+5.41%)
Apr 21, 2009 7.392 7.499 7.255 7.272 31,375 +0.02(+0.29%)
Apr 20, 2009 7.458 7.458 7.251 7.251 30,825 -0.25(-3.31%)
Apr 17, 2009 8.022 8.022 7.470 7.499 44,150 -0.05(-0.66%)
Apr 16, 2009 7.553 7.615 7.545 7.549 53,003 +0.10(+1.28%)
Apr 15, 2009 7.475 7.475 7.363 7.454 38,857 +0.00(+0.00%)
Apr 14, 2009 7.483 7.483 7.301 7.454 55,667 +0.04(+0.50%)
Apr 13, 2009 7.458 7.458 7.093 7.417 221,284 -0.13(-1.76%)
Apr 09, 2009 7.528 7.574 7.412 7.549 14,456 +0.11(+1.45%)
Apr 08, 2009 8.038 8.038 7.421 7.441 67,264 +0.00(+0.00%)
Apr 07, 2009 7.363 7.491 7.330 7.441 57,982 +0.09(+1.18%)
Apr 06, 2009 7.421 7.510 7.276 7.354 113,615 -0.06(-0.84%)
Apr 03, 2009 7.375 7.466 7.317 7.417 544,829 +0.13(+1.76%)
Apr 02, 2009 7.342 7.371 7.238 7.288 194,383 +0.15(+2.03%)
Apr 01, 2009 6.799 7.143 6.696 7.143 69,680 +0.31(+4.48%)
Mar 31, 2009 7.044 7.044 6.837 6.837 106,293 -0.17(-2.48%)
Mar 30, 2009 6.940 7.064 6.219 7.011 409,041 -0.38(-5.16%)
Mar 26, 2009 7.272 7.433 7.251 7.392 40,194 +0.22(+3.12%)
Mar 25, 2009 7.417 7.491 7.168 7.168 96,680 -0.38(-5.00%)
Mar 24, 2009 7.789 7.789 7.263 7.545 39,255 -0.20(-2.62%)
Mar 23, 2009 7.665 7.872 7.603 7.748 95,113 +0.16(+2.07%)
Mar 20, 2009 7.562 7.661 7.354 7.591 104,746 -0.07(-0.92%)
Mar 19, 2009 7.458 7.769 7.458 7.661 221,456 +0.21(+2.84%)
Mar 18, 2009 7.251 7.450 7.251 7.450 23,816 +0.12(+1.64%)
Mar 17, 2009 6.687 7.330 6.215 7.330 38,505 +0.29(+4.06%)
Mar 16, 2009 7.147 7.363 7.044 7.044 182,726 -0.05(-0.76%)
Mar 13, 2009 7.127 7.135 7.073 7.098 0 -0.04(-0.52%)
Mar 12, 2009 6.883 7.201 6.883 7.135 405,213 +0.26(+3.73%)
Mar 11, 2009 7.040 7.040 6.837 6.878 46,397 -0.03(-0.48%)
Mar 10, 2009 6.708 6.973 6.708 6.911 78,204 +0.20(+3.03%)
Mar 09, 2009 6.716 6.832 6.650 6.708 194,767 +0.08(+1.19%)
Mar 06, 2009 6.671 6.794 6.600 6.629 0 +0.14(+2.17%)
Mar 05, 2009 6.745 6.745 6.422 6.488 35,237 -0.51(-7.23%)
Mar 04, 2009 6.712 6.994 6.712 6.994 48,832 +0.26(+3.88%)
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.