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

Ecopetrol S.A. ADR (NY: EC )

11.85 +0.21 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 9.694 9.756 9.584 9.615 754,880 -0.12(-1.22%)
Sep 27, 2019 9.694 9.846 9.621 9.733 466,713 -0.03(-0.29%)
Sep 26, 2019 9.637 9.852 9.637 9.762 857,723 +0.05(+0.52%)
Sep 25, 2019 9.677 9.745 9.491 9.711 928,129 -0.04(-0.41%)
Sep 24, 2019 9.807 9.807 9.697 9.750 613,555 -0.11(-1.09%)
Sep 23, 2019 9.824 9.908 9.779 9.858 460,794 -0.06(-0.63%)
Sep 20, 2019 9.988 9.988 9.829 9.920 765,516 -0.02(-0.23%)
Sep 19, 2019 10.06 10.10 9.942 9.942 797,947 -0.05(-0.45%)
Sep 18, 2019 9.971 10.12 9.931 9.988 1,272,133 -0.05(-0.45%)
Sep 17, 2019 10.13 10.20 9.908 10.03 2,522,021 -0.11(-1.11%)
Sep 16, 2019 9.988 10.28 9.942 10.15 3,144,682 +0.44(+4.54%)
Sep 13, 2019 9.954 9.971 9.700 9.705 636,395 -0.15(-1.55%)
Sep 12, 2019 9.553 9.920 9.400 9.858 1,195,624 +0.21(+2.16%)
Sep 11, 2019 9.779 9.813 9.474 9.649 1,139,342 -0.05(-0.47%)
Sep 10, 2019 9.632 9.841 9.587 9.694 982,319 +0.12(+1.30%)
Sep 09, 2019 9.570 9.711 9.478 9.570 724,851 +0.10(+1.01%)
Sep 06, 2019 9.287 9.502 8.920 9.474 828,571 +0.14(+1.45%)
Sep 05, 2019 9.197 9.423 9.197 9.338 1,345,121 +0.23(+2.54%)
Sep 04, 2019 9.022 9.152 8.983 9.107 1,340,215 +0.23(+2.61%)
Sep 03, 2019 8.723 8.920 8.683 8.875 705,001 -0.04(-0.44%)
Aug 30, 2019 8.802 8.926 8.740 8.915 1,497,025 +0.12(+1.41%)
Aug 29, 2019 8.723 8.830 8.587 8.791 1,905,204 +0.16(+1.83%)
Aug 28, 2019 8.683 8.729 8.616 8.633 1,633,766 -0.01(-0.07%)
Aug 27, 2019 8.824 8.920 8.587 8.638 1,063,371 -0.11(-1.23%)
Aug 26, 2019 8.740 8.802 8.661 8.745 601,980 +0.11(+1.31%)
Aug 23, 2019 8.841 8.949 8.610 8.633 1,204,067 -0.32(-3.59%)
Aug 22, 2019 9.208 9.208 8.819 8.954 1,299,516 -0.22(-2.40%)
Aug 21, 2019 9.169 9.293 9.101 9.175 1,537,678 +0.14(+1.50%)
Aug 20, 2019 9.067 9.112 8.915 9.039 1,118,552 -0.06(-0.62%)
Aug 19, 2019 9.225 9.327 9.084 9.095 628,125 +0.07(+0.75%)
Aug 16, 2019 8.887 9.062 8.836 9.028 1,045,721 +0.16(+1.78%)
Aug 15, 2019 8.943 8.977 8.813 8.870 1,137,755 -0.09(-1.01%)
Aug 14, 2019 9.175 9.231 8.960 8.960 1,335,089 -0.46(-4.91%)
Aug 13, 2019 9.039 9.841 9.039 9.423 1,464,255 +0.19(+2.02%)
Aug 12, 2019 9.378 9.378 9.124 9.237 1,093,622 -0.19(-1.98%)
Aug 09, 2019 9.541 9.604 9.400 9.423 1,062,902 -0.10(-1.07%)
Aug 08, 2019 9.276 9.536 9.220 9.525 888,043 +0.33(+3.56%)
Aug 07, 2019 9.163 9.259 9.056 9.197 1,364,220 -0.20(-2.10%)
Aug 06, 2019 9.378 9.457 9.287 9.395 1,203,001 +0.08(+0.91%)
Aug 05, 2019 9.513 9.598 9.231 9.310 1,387,021 -0.40(-4.07%)
Aug 02, 2019 9.892 9.931 9.694 9.705 1,202,828 -0.17(-1.72%)
Aug 01, 2019 9.886 10.14 9.751 9.875 1,520,037 -0.25(-2.45%)
Jul 31, 2019 10.25 10.30 10.11 10.12 700,601 -0.07(-0.72%)
Jul 30, 2019 10.26 10.26 10.15 10.20 971,470 -0.08(-0.77%)
Jul 29, 2019 10.37 10.37 10.17 10.28 927,061 -0.13(-1.25%)
Jul 26, 2019 10.53 10.53 10.35 10.41 676,070 -0.10(-0.91%)
Jul 25, 2019 10.64 10.64 10.43 10.50 771,042 -0.07(-0.64%)
Jul 24, 2019 10.66 10.73 10.56 10.57 571,870 -0.10(-0.95%)
Jul 23, 2019 10.77 10.77 10.60 10.67 557,068 -0.08(-0.73%)
Jul 22, 2019 10.69 10.83 10.69 10.75 729,217 +0.06(+0.53%)
Jul 19, 2019 10.53 10.71 10.50 10.69 527,111 +0.18(+1.66%)
Jul 18, 2019 10.65 10.72 10.43 10.52 1,452,207 -0.14(-1.32%)
Jul 17, 2019 10.70 10.70 10.54 10.66 2,140,980 +0.01(+0.05%)
Jul 16, 2019 10.73 10.75 10.60 10.65 1,126,248 -0.07(-0.68%)
Jul 15, 2019 10.87 10.93 10.71 10.73 1,137,948 -0.08(-0.73%)
Jul 12, 2019 10.89 10.89 10.73 10.81 595,480 -0.02(-0.16%)
Jul 11, 2019 10.84 10.95 10.74 10.82 1,298,221 -0.01(-0.05%)
Jul 10, 2019 10.69 10.88 10.69 10.83 1,425,189 +0.27(+2.51%)
Jul 09, 2019 10.55 10.56 10.42 10.56 418,557 +0.02(+0.16%)
Jul 08, 2019 10.54 10.64 10.51 10.55 558,386 -0.05(-0.43%)
Jul 05, 2019 10.32 10.61 10.32 10.59 685,812 +0.25(+2.40%)
Jul 03, 2019 10.23 10.37 10.22 10.34 443,510 +0.12(+1.22%)
Jul 02, 2019 10.51 10.51 10.16 10.22 1,544,598 -0.35(-3.31%)
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.