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%)
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.