Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.84 +0.51 (+4.50%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.58 11.58 11.09 11.36 148,122 -0.11(-0.93%)
Jun 29, 2009 11.63 11.63 10.31 11.47 86,729 +0.30(+2.71%)
Jun 26, 2009 11.41 11.41 10.89 11.17 64,610 +0.23(+2.13%)
Jun 25, 2009 10.77 11.08 10.76 10.93 132,822 +0.13(+1.16%)
Jun 24, 2009 10.65 11.17 10.65 10.81 107,786 -0.37(-3.33%)
Jun 23, 2009 10.85 11.31 10.52 11.18 296,778 +0.24(+2.17%)
Jun 22, 2009 11.27 11.27 10.81 10.94 49,688 -0.41(-3.57%)
Jun 19, 2009 12.09 11.52 11.13 11.35 43,785 -0.07(-0.57%)
Jun 18, 2009 11.11 11.47 11.10 11.41 103,961 +0.37(+3.38%)
Jun 17, 2009 11.07 11.18 10.83 11.04 174,835 -0.09(-0.84%)
Jun 16, 2009 11.38 11.65 11.10 11.13 137,231 -0.25(-2.17%)
Jun 15, 2009 11.48 11.57 11.33 11.38 26,545 -0.16(-1.37%)
Jun 12, 2009 11.38 11.65 11.37 11.54 41,364 -0.06(-0.48%)
Jun 11, 2009 10.75 11.62 10.75 11.60 81,589 +0.44(+3.97%)
Jun 10, 2009 11.01 11.20 10.90 11.15 92,731 +0.20(+1.83%)
Jun 09, 2009 10.85 11.04 10.77 10.95 123,258 +0.14(+1.25%)
Jun 08, 2009 10.72 10.98 10.72 10.82 212,057 -0.24(-2.19%)
Jun 05, 2009 11.07 11.18 10.75 11.06 85,650 -0.12(-1.08%)
Jun 04, 2009 10.65 11.18 10.65 11.18 109,246 +0.57(+5.40%)
Jun 03, 2009 10.97 10.97 10.45 10.61 50,886 -0.46(-4.13%)
Jun 02, 2009 10.87 11.10 10.72 11.06 109,589 +0.19(+1.76%)
Jun 01, 2009 10.37 11.09 10.37 10.87 157,245 +0.49(+4.71%)
May 29, 2009 11.03 11.03 10.36 10.38 240,832 +0.06(+0.59%)
May 28, 2009 9.947 10.36 9.942 10.32 254,286 +0.43(+4.38%)
May 27, 2009 9.956 9.961 9.714 9.891 170,538 -0.07(-0.70%)
May 26, 2009 9.900 10.02 9.714 9.961 48,866 -0.07(-0.74%)
May 22, 2009 9.881 10.04 9.784 10.04 62,775 +0.28(+2.91%)
May 21, 2009 9.872 9.947 9.751 9.751 38,904 -0.25(-2.47%)
May 20, 2009 10.02 10.28 9.858 9.998 121,045 +0.15(+1.56%)
May 19, 2009 9.602 9.933 9.602 9.844 18,968 +0.19(+1.93%)
May 18, 2009 8.987 9.756 8.987 9.658 77,332 +0.12(+1.22%)
May 15, 2009 9.905 9.905 9.243 9.541 81,460 +0.00(+0.05%)
May 14, 2009 9.551 9.779 9.341 9.537 213,049 +0.20(+2.15%)
May 13, 2009 10.38 10.38 9.318 9.336 73,936 -0.29(-3.05%)
May 12, 2009 9.574 9.737 9.527 9.630 60,558 +0.18(+1.92%)
May 11, 2009 9.779 10.08 9.360 9.448 147,240 -0.33(-3.38%)
May 08, 2009 9.541 9.784 9.457 9.779 212,576 +0.44(+4.69%)
May 07, 2009 9.476 9.476 9.117 9.341 136,916 +0.36(+4.05%)
May 06, 2009 9.033 9.085 8.902 8.978 29,614 -0.03(-0.36%)
May 05, 2009 8.903 9.085 8.801 9.010 45,719 +0.09(+0.99%)
May 04, 2009 9.234 9.234 8.721 8.922 90,911 +0.12(+1.32%)
May 01, 2009 8.386 8.819 8.260 8.805 65,896 +0.41(+4.94%)
Apr 30, 2009 8.707 8.805 8.386 8.391 44,060 -0.15(-1.80%)
Apr 29, 2009 8.479 8.703 8.479 8.544 61,062 +0.23(+2.80%)
Apr 28, 2009 8.498 8.502 8.255 8.311 42,057 -0.23(-2.67%)
Apr 27, 2009 8.735 8.735 8.446 8.540 58,368 -0.19(-2.14%)
Apr 24, 2009 8.386 8.740 8.386 8.726 167,116 +0.26(+3.08%)
Apr 23, 2009 8.516 8.679 8.386 8.465 49,046 -0.15(-1.78%)
Apr 22, 2009 8.195 8.745 8.195 8.619 50,038 +0.44(+5.41%)
Apr 21, 2009 8.311 8.432 8.158 8.176 27,903 +0.02(+0.29%)
Apr 20, 2009 8.386 8.386 8.153 8.153 27,414 -0.28(-3.31%)
Apr 17, 2009 9.020 9.020 8.400 8.432 39,265 -0.06(-0.66%)
Apr 16, 2009 8.493 8.563 8.484 8.488 47,138 +0.11(+1.28%)
Apr 15, 2009 8.405 8.405 8.279 8.381 34,558 +0.00(+0.00%)
Apr 14, 2009 8.414 8.414 8.209 8.381 49,508 +0.04(+0.50%)
Apr 13, 2009 8.386 8.386 7.976 8.339 196,800 -0.15(-1.76%)
Apr 09, 2009 8.465 8.516 8.335 8.488 12,857 +0.12(+1.45%)
Apr 08, 2009 9.038 9.038 8.344 8.367 59,821 +0.00(+0.00%)
Apr 07, 2009 8.279 8.423 8.241 8.367 51,566 +0.10(+1.18%)
Apr 06, 2009 8.344 8.445 8.181 8.269 101,044 -0.07(-0.84%)
Apr 03, 2009 8.293 8.395 8.227 8.339 484,546 +0.14(+1.76%)
Apr 02, 2009 8.255 8.288 8.139 8.195 172,875 +0.16(+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.