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

Ecopetrol S.A. ADR (NY: EC )

11.83 +0.09 (+0.77%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 9, 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 (%)
Mar 31, 2009 7.415 7.415 7.197 7.197 100,965 -0.18(-2.48%)
Mar 30, 2009 7.306 7.437 6.547 7.380 388,538 -0.40(-5.16%)
Mar 26, 2009 7.655 7.825 7.633 7.782 38,179 +0.24(+3.12%)
Mar 25, 2009 7.808 7.886 7.546 7.546 91,834 -0.40(-5.00%)
Mar 24, 2009 8.201 8.201 7.647 7.943 37,288 -0.21(-2.62%)
Mar 23, 2009 8.070 8.288 8.004 8.157 90,346 +0.17(+2.07%)
Mar 20, 2009 7.961 8.065 7.743 7.991 99,495 -0.07(-0.92%)
Mar 19, 2009 7.852 8.179 7.852 8.065 210,355 +0.22(+2.84%)
Mar 18, 2009 7.633 7.843 7.633 7.843 22,622 +0.13(+1.64%)
Mar 17, 2009 7.040 7.716 6.543 7.716 36,575 +0.30(+4.06%)
Mar 16, 2009 7.524 7.751 7.415 7.415 173,567 -0.06(-0.76%)
Mar 13, 2009 7.503 7.511 7.446 7.472 0 -0.04(-0.52%)
Mar 12, 2009 7.246 7.581 7.246 7.511 384,902 +0.27(+3.73%)
Mar 11, 2009 7.411 7.411 7.197 7.241 44,071 -0.03(-0.48%)
Mar 10, 2009 7.062 7.341 7.062 7.276 74,284 +0.21(+3.03%)
Mar 09, 2009 7.071 7.193 7.001 7.062 185,005 +0.08(+1.19%)
Mar 06, 2009 7.023 7.153 6.949 6.979 0 +0.15(+2.17%)
Mar 05, 2009 7.101 7.101 6.761 6.831 33,470 -0.53(-7.23%)
Mar 04, 2009 7.066 7.363 7.066 7.363 46,384 +0.27(+3.88%)
Mar 02, 2009 6.761 7.193 6.761 7.088 61,620 +0.17(+2.52%)
Feb 27, 2009 7.106 7.232 6.909 6.914 0 -0.21(-3.00%)
Feb 26, 2009 7.027 7.197 7.027 7.127 43,812 +0.34(+5.01%)
Feb 25, 2009 6.683 6.936 6.683 6.787 23,033 -0.21(-3.05%)
Feb 24, 2009 6.678 7.088 6.678 7.001 30,857 +0.32(+4.83%)
Feb 23, 2009 6.936 6.962 6.665 6.678 48,060 -0.20(-2.92%)
Feb 20, 2009 6.944 6.957 6.674 6.879 47,774 -0.26(-3.67%)
Feb 19, 2009 7.014 7.149 6.979 7.141 91,472 +0.02(+0.24%)
Feb 18, 2009 7.306 7.306 7.093 7.123 112,943 -0.18(-2.45%)
Feb 17, 2009 6.866 7.463 6.866 7.302 638,548 -0.16(-2.16%)
Feb 13, 2009 7.306 7.633 7.306 7.463 45,612 +0.16(+2.15%)
Feb 12, 2009 7.197 7.616 7.197 7.306 113,081 +0.04(+0.60%)
Feb 11, 2009 7.372 7.372 7.263 7.263 20,632 -0.22(-2.97%)
Feb 10, 2009 7.607 7.607 7.354 7.485 45,392 -0.12(-1.64%)
Feb 09, 2009 7.577 7.830 7.568 7.610 191,165 +0.19(+2.62%)
Feb 06, 2009 7.564 7.808 7.219 7.415 161,467 -0.22(-2.86%)
Feb 05, 2009 7.346 7.633 7.271 7.633 14,993 +0.33(+4.48%)
Feb 04, 2009 8.288 8.288 7.245 7.306 15,016 +0.07(+1.03%)
Feb 03, 2009 7.306 7.306 7.136 7.232 28,656 +0.04(+0.61%)
Feb 02, 2009 7.289 7.289 6.979 7.189 79,257 -0.14(-1.96%)
Jan 30, 2009 7.350 7.546 7.197 7.332 0 -0.07(-0.94%)
Jan 29, 2009 7.394 7.555 7.350 7.402 338,873 -0.28(-3.69%)
Jan 28, 2009 7.620 7.952 7.171 7.686 66,070 +0.05(+0.69%)
Jan 27, 2009 7.699 7.699 7.415 7.633 42,411 -0.07(-0.85%)
Jan 26, 2009 7.651 7.786 7.529 7.699 16,357 -0.05(-0.62%)
Jan 23, 2009 7.472 7.852 7.472 7.747 168,061 +0.11(+1.49%)
Jan 22, 2009 7.934 7.934 7.415 7.633 19,917 -0.28(-3.58%)
Jan 21, 2009 7.660 7.930 7.660 7.917 301,681 +0.28(+3.66%)
Jan 20, 2009 7.956 7.996 7.638 7.638 14,983 -0.87(-10.21%)
Jan 16, 2009 7.852 8.506 7.686 8.506 25,790 +0.82(+10.67%)
Jan 15, 2009 7.743 7.961 7.633 7.686 41,306 -0.17(-2.11%)
Jan 14, 2009 7.961 7.982 7.743 7.852 59,394 -0.19(-2.39%)
Jan 13, 2009 7.982 8.157 7.982 8.043 188,416 +0.04(+0.49%)
Jan 12, 2009 7.856 8.004 7.856 8.004 12,886 +0.01(+0.11%)
Jan 09, 2009 8.070 8.288 7.852 7.996 201,573 -0.16(-1.98%)
Jan 08, 2009 8.070 8.288 8.004 8.157 40,486 +0.04(+0.54%)
Jan 07, 2009 8.724 8.724 8.102 8.113 76,662 -0.31(-3.63%)
Jan 06, 2009 8.231 8.506 8.070 8.419 64,449 +0.13(+1.58%)
Jan 05, 2009 8.065 8.288 7.987 8.288 35,804 +0.26(+3.26%)
Jan 02, 2009 8.065 8.065 7.978 8.026 0 +0.01(+0.16%)
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.