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 28, 2019 10.46 10.47 10.24 10.33 1,466,561 -0.06(-0.60%)
Jun 27, 2019 10.60 10.63 10.37 10.39 632,690 -0.21(-1.97%)
Jun 26, 2019 10.71 10.74 10.60 10.60 968,406 +0.03(+0.27%)
Jun 25, 2019 10.52 10.65 10.48 10.57 928,467 -0.01(-0.11%)
Jun 24, 2019 10.56 10.65 10.42 10.58 440,069 +0.01(+0.05%)
Jun 21, 2019 10.53 10.68 10.48 10.57 1,390,222 +0.08(+0.81%)
Jun 20, 2019 10.39 10.67 10.35 10.49 1,663,847 +0.33(+3.28%)
Jun 19, 2019 9.971 10.21 9.875 10.16 1,771,393 +0.18(+1.81%)
Jun 18, 2019 9.773 9.988 9.773 9.976 1,108,001 +0.29(+3.03%)
Jun 17, 2019 9.525 9.714 9.525 9.683 683,259 +0.11(+1.18%)
Jun 14, 2019 9.553 9.621 9.488 9.570 2,273,524 -0.02(-0.24%)
Jun 13, 2019 9.530 9.621 9.513 9.592 896,603 +0.21(+2.29%)
Jun 12, 2019 9.547 9.632 9.361 9.378 1,104,421 -0.32(-3.32%)
Jun 11, 2019 9.886 9.892 9.700 9.700 904,519 -0.10(-1.04%)
Jun 10, 2019 9.886 10.00 9.788 9.801 1,069,170 -0.07(-0.74%)
Jun 07, 2019 9.598 9.937 9.525 9.875 1,149,691 +0.35(+3.68%)
Jun 06, 2019 9.479 9.614 9.451 9.525 593,999 +0.08(+0.90%)
Jun 05, 2019 9.683 9.683 9.398 9.440 890,317 -0.24(-2.51%)
Jun 04, 2019 9.541 9.688 9.366 9.683 1,434,652 +0.19(+1.96%)
Jun 03, 2019 9.338 9.575 9.338 9.496 844,358 +0.24(+2.62%)
May 31, 2019 9.271 9.400 9.230 9.254 746,918 -0.20(-2.09%)
May 30, 2019 9.671 9.728 9.417 9.451 826,819 -0.18(-1.82%)
May 29, 2019 9.242 9.660 9.095 9.626 1,551,784 +0.25(+2.65%)
May 28, 2019 9.852 9.852 9.321 9.378 3,901,390 -0.71(-7.05%)
May 24, 2019 9.971 10.13 9.892 10.09 794,741 +0.23(+2.35%)
May 23, 2019 10.04 10.10 9.773 9.858 1,248,633 -0.43(-4.17%)
May 22, 2019 10.37 10.50 10.25 10.29 1,141,469 -0.16(-1.51%)
May 21, 2019 10.35 10.48 10.33 10.44 756,828 +0.15(+1.48%)
May 20, 2019 10.47 10.54 10.28 10.29 1,131,033 -0.17(-1.62%)
May 17, 2019 10.51 10.66 10.46 10.46 1,483,918 -0.13(-1.23%)
May 16, 2019 10.55 10.74 10.46 10.59 1,208,641 +0.11(+1.08%)
May 15, 2019 10.33 10.50 10.22 10.48 740,080 +0.06(+0.54%)
May 14, 2019 10.41 10.54 10.41 10.42 799,206 +0.10(+0.93%)
May 13, 2019 10.45 10.58 10.30 10.33 1,420,979 -0.20(-1.88%)
May 10, 2019 10.50 10.62 10.26 10.52 1,623,844 +0.03(+0.27%)
May 09, 2019 10.13 10.56 10.04 10.50 2,429,711 +0.29(+2.88%)
May 08, 2019 9.982 10.22 9.801 10.20 2,967,538 +0.28(+2.85%)
May 07, 2019 10.03 10.21 9.841 9.920 1,635,125 -0.19(-1.84%)
May 06, 2019 10.04 10.15 9.880 10.11 1,382,331 -0.11(-1.10%)
May 03, 2019 10.31 10.40 10.21 10.22 1,569,468 +0.03(+0.33%)
May 02, 2019 10.12 10.25 9.886 10.19 1,665,131 -0.02(-0.17%)
May 01, 2019 10.43 10.43 10.17 10.20 902,377 -0.24(-2.27%)
Apr 30, 2019 10.52 10.58 10.40 10.44 1,526,452 -0.01(-0.11%)
Apr 29, 2019 10.48 10.48 10.26 10.45 1,280,052 -0.04(-0.38%)
Apr 26, 2019 10.58 10.68 10.45 10.49 2,353,228 -0.17(-1.64%)
Apr 25, 2019 10.65 10.73 10.61 10.66 1,263,316 +0.01(+0.11%)
Apr 24, 2019 10.93 10.94 10.53 10.65 1,688,796 -0.31(-2.83%)
Apr 23, 2019 11.02 11.10 10.89 10.96 1,823,479 -0.06(-0.54%)
Apr 22, 2019 10.67 11.11 10.67 11.02 2,206,793 +0.48(+4.57%)
Apr 18, 2019 10.81 10.88 10.54 10.54 1,689,852 -0.22(-2.07%)
Apr 17, 2019 11.04 11.08 10.70 10.76 2,307,999 -0.17(-1.55%)
Apr 16, 2019 10.94 10.96 10.76 10.93 1,177,399 +0.04(+0.39%)
Apr 15, 2019 11.12 11.12 10.88 10.89 1,970,865 -0.23(-2.10%)
Apr 12, 2019 11.49 11.49 11.10 11.12 2,006,982 -0.17(-1.50%)
Apr 11, 2019 11.52 11.55 11.22 11.29 1,973,045 -0.29(-2.47%)
Apr 10, 2019 11.50 11.63 11.50 11.58 1,223,034 +0.13(+1.16%)
Apr 09, 2019 11.60 11.61 11.41 11.45 1,850,931 -0.19(-1.64%)
Apr 08, 2019 11.50 11.65 11.39 11.64 1,128,910 +0.21(+1.81%)
Apr 05, 2019 11.43 11.54 11.39 11.43 1,049,173 +0.10(+0.84%)
Apr 04, 2019 11.54 11.55 11.31 11.34 1,918,643 -0.23(-1.97%)
Apr 03, 2019 11.65 11.73 11.53 11.56 1,954,912 -0.01(-0.04%)
Apr 02, 2019 11.60 11.71 11.54 11.57 2,152,738 -0.02(-0.18%)
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.