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 (%)
Jun 30, 2009 10.84 10.84 10.38 10.64 158,203 -0.10(-0.93%)
Jun 29, 2009 10.89 10.89 9.653 10.74 92,632 +0.28(+2.71%)
Jun 26, 2009 10.69 10.69 10.19 10.46 69,007 +0.22(+2.13%)
Jun 25, 2009 10.08 10.38 10.08 10.24 141,861 +0.12(+1.16%)
Jun 24, 2009 9.967 10.46 9.967 10.12 115,121 -0.35(-3.33%)
Jun 23, 2009 10.16 10.59 9.849 10.47 316,974 +0.22(+2.17%)
Jun 22, 2009 10.55 10.55 10.12 10.25 53,069 -0.38(-3.57%)
Jun 19, 2009 11.32 10.79 10.42 10.63 46,765 -0.06(-0.57%)
Jun 18, 2009 10.40 10.73 10.39 10.69 111,036 +0.35(+3.38%)
Jun 17, 2009 10.36 10.47 10.14 10.34 186,733 -0.09(-0.84%)
Jun 16, 2009 10.66 10.90 10.39 10.43 146,570 -0.23(-2.17%)
Jun 15, 2009 10.75 10.83 10.60 10.66 28,351 -0.15(-1.37%)
Jun 12, 2009 10.65 10.90 10.65 10.80 44,179 -0.05(-0.48%)
Jun 11, 2009 10.07 10.88 10.07 10.86 87,141 +0.41(+3.97%)
Jun 10, 2009 10.31 10.48 10.20 10.44 99,042 +0.19(+1.83%)
Jun 09, 2009 10.16 10.34 10.08 10.26 131,646 +0.13(+1.25%)
Jun 08, 2009 10.04 10.28 10.04 10.13 226,488 -0.23(-2.19%)
Jun 05, 2009 10.37 10.47 10.06 10.36 91,478 -0.11(-1.08%)
Jun 04, 2009 9.972 10.47 9.972 10.47 116,680 +0.54(+5.40%)
Jun 03, 2009 10.27 10.27 9.785 9.932 54,349 -0.43(-4.13%)
Jun 02, 2009 10.18 10.39 10.04 10.36 117,047 +0.18(+1.76%)
Jun 01, 2009 9.705 10.38 9.705 10.18 167,946 +0.46(+4.71%)
May 29, 2009 10.32 10.32 9.701 9.723 257,222 +0.06(+0.59%)
May 28, 2009 9.313 9.701 9.308 9.666 271,591 +0.41(+4.38%)
May 27, 2009 9.322 9.326 9.095 9.261 182,144 -0.07(-0.70%)
May 26, 2009 9.269 9.378 9.095 9.326 52,191 -0.07(-0.74%)
May 22, 2009 9.252 9.400 9.160 9.396 67,047 +0.27(+2.91%)
May 21, 2009 9.243 9.313 9.130 9.130 41,552 -0.23(-2.47%)
May 20, 2009 9.378 9.623 9.230 9.361 129,282 +0.14(+1.56%)
May 19, 2009 8.990 9.300 8.990 9.217 20,259 +0.17(+1.93%)
May 18, 2009 8.414 9.134 8.414 9.042 82,595 +0.11(+1.22%)
May 15, 2009 9.274 9.274 8.654 8.933 87,003 +0.00(+0.05%)
May 14, 2009 8.942 9.156 8.746 8.929 227,547 +0.19(+2.15%)
May 13, 2009 9.719 9.719 8.724 8.741 78,968 -0.27(-3.05%)
May 12, 2009 8.964 9.117 8.920 9.016 64,679 +0.17(+1.92%)
May 11, 2009 9.156 9.435 8.763 8.846 157,260 -0.31(-3.38%)
May 08, 2009 8.933 9.160 8.855 9.156 227,043 +0.41(+4.69%)
May 07, 2009 8.872 8.872 8.536 8.746 146,233 +0.34(+4.05%)
May 06, 2009 8.458 8.506 8.335 8.406 31,630 -0.03(-0.36%)
May 05, 2009 8.336 8.506 8.240 8.436 48,830 +0.08(+0.99%)
May 04, 2009 8.645 8.645 8.166 8.353 97,097 +0.11(+1.32%)
May 01, 2009 7.852 8.257 7.733 8.244 70,380 +0.39(+4.94%)
Apr 30, 2009 8.153 8.244 7.852 7.856 47,058 -0.14(-1.80%)
Apr 29, 2009 7.939 8.148 7.939 8.000 65,217 +0.22(+2.80%)
Apr 28, 2009 7.956 7.961 7.729 7.782 44,919 -0.21(-2.67%)
Apr 27, 2009 8.179 8.179 7.908 7.996 62,340 -0.17(-2.14%)
Apr 24, 2009 7.852 8.183 7.852 8.170 178,489 +0.24(+3.08%)
Apr 23, 2009 7.974 8.126 7.852 7.926 52,384 -0.14(-1.78%)
Apr 22, 2009 7.673 8.187 7.673 8.070 53,443 +0.41(+5.41%)
Apr 21, 2009 7.782 7.895 7.638 7.655 29,802 +0.02(+0.29%)
Apr 20, 2009 7.852 7.852 7.633 7.633 29,280 -0.26(-3.31%)
Apr 17, 2009 8.445 8.445 7.865 7.895 41,937 -0.05(-0.66%)
Apr 16, 2009 7.952 8.017 7.943 7.948 50,346 +0.10(+1.28%)
Apr 15, 2009 7.869 7.869 7.751 7.847 36,909 +0.00(+0.00%)
Apr 14, 2009 7.878 7.878 7.686 7.847 52,877 +0.04(+0.50%)
Apr 13, 2009 7.852 7.852 7.468 7.808 210,193 -0.14(-1.76%)
Apr 09, 2009 7.926 7.974 7.804 7.948 13,732 +0.11(+1.45%)
Apr 08, 2009 8.462 8.462 7.812 7.834 63,892 +0.00(+0.00%)
Apr 07, 2009 7.751 7.886 7.716 7.834 55,075 +0.09(+1.18%)
Apr 06, 2009 7.812 7.907 7.660 7.743 107,920 -0.07(-0.84%)
Apr 03, 2009 7.764 7.860 7.703 7.808 517,520 +0.14(+1.76%)
Apr 02, 2009 7.729 7.760 7.620 7.673 184,640 +0.15(+2.03%)
Apr 01, 2009 7.158 7.520 7.049 7.520 66,187 +0.32(+4.48%)
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%)
Jan 01, 2009 8.043 8.057 7.878 8.013 0 +0.00(+0.00%)
Dec 31, 2008 8.043 8.057 7.878 8.013 5,855 -0.06(-0.70%)
Dec 30, 2008 7.852 8.070 7.825 8.070 21,630 +0.29(+3.70%)
Dec 29, 2008 8.135 8.288 7.782 7.782 46,918 -0.24(-3.04%)
Dec 26, 2008 8.397 8.397 7.961 8.026 47,661 +0.13(+1.66%)
Dec 24, 2008 8.715 8.715 7.895 7.895 127,717 -0.46(-5.48%)
Dec 23, 2008 8.375 8.484 8.043 8.353 166,091 -0.02(-0.26%)
Dec 22, 2008 8.506 8.724 8.231 8.375 478,708 -1.00(-10.70%)
Dec 19, 2008 7.917 10.63 7.917 9.378 1,221,498 +1.53(+19.44%)
Dec 18, 2008 8.187 8.262 7.743 7.852 14,906 -0.37(-4.51%)
Dec 17, 2008 8.440 8.506 8.179 8.222 45,339 -0.11(-1.31%)
Dec 16, 2008 8.288 8.331 8.283 8.331 2,796 +0.22(+2.69%)
Dec 15, 2008 7.852 8.174 7.852 8.113 28,232 +0.26(+3.33%)
Dec 12, 2008 7.969 8.070 7.773 7.852 10,362 -0.09(-1.07%)
Dec 11, 2008 7.633 8.070 7.633 7.937 36,222 +0.31(+4.09%)
Dec 10, 2008 7.634 7.634 7.590 7.625 69,766 -0.03(-0.46%)
Dec 09, 2008 7.786 7.786 7.585 7.660 2,292 -0.14(-1.79%)
Dec 08, 2008 6.922 7.808 6.922 7.799 10,337 +0.27(+3.65%)
Dec 05, 2008 6.848 7.524 6.848 7.524 5,731 +0.10(+1.41%)
Dec 04, 2008 7.524 7.633 7.415 7.420 15,130 -0.17(-2.19%)
Dec 03, 2008 7.459 7.585 7.415 7.585 1,405 +0.13(+1.70%)
Dec 02, 2008 7.590 7.590 7.415 7.459 10,774 +0.14(+1.85%)
Dec 01, 2008 7.620 7.620 7.215 7.324 9,844 -0.34(-4.44%)
Nov 28, 2008 7.638 7.808 7.594 7.664 18,431 -0.23(-2.93%)
Nov 26, 2008 6.979 7.895 6.979 7.895 34,871 +1.06(+15.43%)
Nov 25, 2008 7.476 7.490 6.831 6.840 52,499 -0.79(-10.35%)
Nov 24, 2008 6.892 7.633 6.866 7.629 13,519 +1.00(+15.07%)
Nov 21, 2008 7.197 7.197 6.630 6.630 61,040 -0.67(-9.20%)
Nov 20, 2008 6.979 7.411 6.979 7.302 44,016 +0.32(+4.63%)
Nov 19, 2008 7.202 7.350 6.979 6.979 23,154 -0.42(-5.72%)
Nov 18, 2008 7.599 7.599 7.306 7.402 16,276 -0.32(-4.12%)
Nov 17, 2008 7.843 7.843 7.721 7.721 89,319 +0.04(+0.57%)
Nov 14, 2008 7.590 7.677 7.590 7.677 1,146 +0.22(+2.92%)
Nov 13, 2008 7.455 7.633 6.931 7.459 14,117 +0.04(+0.59%)
Nov 12, 2008 7.324 7.633 6.984 7.415 183,310 -0.01(-0.18%)
Nov 11, 2008 7.180 7.428 7.175 7.428 5,272 +0.24(+3.27%)
Nov 10, 2008 7.961 7.961 7.088 7.193 9,300 -0.42(-5.56%)
Nov 07, 2008 7.852 7.852 7.407 7.616 101,799 +0.21(+2.77%)
Nov 06, 2008 7.285 7.524 7.088 7.411 152,682 +0.10(+1.43%)
Nov 05, 2008 7.847 7.847 7.306 7.306 16,201 -0.63(-7.97%)
Nov 04, 2008 7.524 7.956 7.524 7.939 21,485 +0.63(+8.66%)
Nov 03, 2008 7.415 7.415 7.306 7.306 1,416 -0.09(-1.18%)
Oct 31, 2008 7.311 7.433 7.197 7.394 12,608 -0.02(-0.29%)
Oct 30, 2008 7.852 7.852 7.197 7.415 12,251 -0.03(-0.41%)
Oct 29, 2008 7.189 7.568 7.189 7.446 47,168 +0.47(+6.75%)
Oct 28, 2008 6.866 6.975 6.146 6.975 48,365 +0.41(+6.32%)
Oct 27, 2008 6.652 6.761 6.063 6.560 84,777 -0.31(-4.51%)
Oct 24, 2008 7.415 7.581 6.325 6.870 97,884 -0.73(-9.59%)
Oct 23, 2008 7.524 7.599 7.415 7.599 12,608 -0.03(-0.46%)
Oct 22, 2008 8.275 8.275 7.590 7.633 172,171 -0.55(-6.67%)
Oct 21, 2008 8.724 8.833 8.074 8.179 54,406 -0.34(-4.04%)
Oct 20, 2008 8.235 8.693 8.235 8.523 91,151 +0.45(+5.62%)
Oct 17, 2008 8.174 8.196 7.982 8.070 12,164 +0.03(+0.43%)
Oct 16, 2008 8.611 8.611 7.415 8.035 78,633 -0.14(-1.76%)
Oct 15, 2008 8.724 8.763 7.961 8.179 109,042 -0.56(-6.39%)
Oct 14, 2008 9.160 9.601 8.737 8.737 46,630 -0.32(-3.56%)
Oct 13, 2008 8.593 9.727 8.506 9.060 49,621 +1.21(+15.39%)
Oct 10, 2008 8.724 8.942 7.729 7.852 46,462 -0.87(-10.00%)
Oct 09, 2008 8.288 8.946 8.288 8.724 24,140 +0.52(+6.38%)
Oct 08, 2008 9.487 9.487 8.201 8.201 28,133 -1.09(-11.74%)
Oct 07, 2008 9.640 9.919 9.291 9.291 31,398 -0.48(-4.87%)
Oct 06, 2008 10.25 10.25 9.160 9.766 61,375 -0.92(-8.61%)
Oct 03, 2008 10.38 10.90 10.25 10.69 134,720 +0.57(+5.60%)
Oct 02, 2008 10.47 10.69 10.12 10.12 14,672 -0.37(-3.53%)
Oct 01, 2008 10.58 10.65 10.10 10.49 36,962 +0.02(+0.21%)
Sep 30, 2008 10.59 11.08 9.924 10.47 109,920 +0.21(+2.04%)
Sep 29, 2008 10.82 10.82 10.14 10.26 58,709 -0.86(-7.76%)
Sep 26, 2008 10.90 11.34 10.76 11.12 0 -0.10(-0.93%)
Sep 25, 2008 10.69 11.56 10.47 11.23 308,187 +0.56(+5.28%)
Sep 24, 2008 11.01 11.01 10.34 10.67 110,694 -0.22(-1.99%)
Sep 23, 2008 11.45 11.55 10.69 10.88 280,642 -0.87(-7.43%)
Sep 22, 2008 12.00 12.15 11.06 11.76 321,376 -0.13(-1.10%)
Sep 19, 2008 11.93 11.93 10.80 11.89 0 +1.09(+10.10%)
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.