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 (%)
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%)
Mar 02, 2009 6.422 6.832 6.422 6.733 64,872 +0.17(+2.52%)
Feb 27, 2009 6.750 6.870 6.563 6.567 0 -0.20(-3.00%)
Feb 26, 2009 6.675 6.837 6.675 6.770 46,124 +0.32(+5.01%)
Feb 25, 2009 6.348 6.588 6.348 6.447 24,248 -0.20(-3.05%)
Feb 24, 2009 6.343 6.733 6.343 6.650 32,485 +0.31(+4.83%)
Feb 23, 2009 6.588 6.613 6.331 6.343 50,596 -0.19(-2.92%)
Feb 20, 2009 6.596 6.609 6.339 6.534 50,295 -0.25(-3.67%)
Feb 19, 2009 6.662 6.791 6.629 6.783 96,298 +0.02(+0.24%)
Feb 18, 2009 6.940 6.940 6.737 6.766 118,903 -0.17(-2.45%)
Feb 17, 2009 6.522 7.089 6.522 6.936 672,243 -0.15(-2.16%)
Feb 13, 2009 6.940 7.251 6.940 7.089 48,019 +0.15(+2.15%)
Feb 12, 2009 6.837 7.234 6.837 6.940 119,048 +0.04(+0.60%)
Feb 11, 2009 7.002 7.002 6.899 6.899 21,721 -0.21(-2.97%)
Feb 10, 2009 7.226 7.226 6.986 7.110 47,787 -0.12(-1.64%)
Feb 09, 2009 7.197 7.437 7.189 7.228 201,252 +0.18(+2.62%)
Feb 06, 2009 7.185 7.417 6.857 7.044 169,988 -0.21(-2.86%)
Feb 05, 2009 6.977 7.251 6.907 7.251 15,784 +0.31(+4.48%)
Feb 04, 2009 7.872 7.872 6.882 6.940 15,808 +0.07(+1.03%)
Feb 03, 2009 6.940 6.940 6.779 6.870 30,168 +0.04(+0.61%)
Feb 02, 2009 6.924 6.924 6.629 6.828 83,439 -0.14(-1.96%)
Jan 30, 2009 6.982 7.168 6.837 6.965 0 -0.07(-0.94%)
Jan 29, 2009 7.023 7.176 6.982 7.031 356,754 -0.27(-3.69%)
Jan 28, 2009 7.238 7.553 6.812 7.301 69,557 +0.05(+0.69%)
Jan 27, 2009 7.313 7.313 7.044 7.251 44,649 -0.06(-0.85%)
Jan 26, 2009 7.267 7.396 7.151 7.313 17,220 -0.05(-0.62%)
Jan 23, 2009 7.098 7.458 7.098 7.359 176,929 +0.11(+1.49%)
Jan 22, 2009 7.537 7.537 7.044 7.251 20,968 -0.27(-3.58%)
Jan 21, 2009 7.276 7.533 7.276 7.520 317,600 +0.27(+3.66%)
Jan 20, 2009 7.557 7.595 7.255 7.255 15,774 -0.82(-10.21%)
Jan 16, 2009 7.458 8.080 7.301 8.080 27,151 +0.78(+10.67%)
Jan 15, 2009 7.354 7.562 7.251 7.301 43,486 -0.16(-2.11%)
Jan 14, 2009 7.562 7.582 7.354 7.458 62,529 -0.18(-2.39%)
Jan 13, 2009 7.582 7.748 7.582 7.640 198,358 +0.04(+0.49%)
Jan 12, 2009 7.462 7.603 7.462 7.603 13,566 +0.01(+0.11%)
Jan 09, 2009 7.665 7.872 7.458 7.595 212,210 -0.15(-1.98%)
Jan 08, 2009 7.665 7.872 7.603 7.748 42,622 +0.04(+0.54%)
Jan 07, 2009 8.287 8.287 7.696 7.707 80,707 -0.29(-3.63%)
Jan 06, 2009 7.819 8.080 7.665 7.997 67,850 +0.12(+1.58%)
Jan 05, 2009 7.661 7.872 7.586 7.872 37,694 +0.25(+3.26%)
Jan 02, 2009 7.661 7.661 7.578 7.624 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.