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

Ecopetrol S.A. ADR (NY: EC )

11.61 -0.45 (-3.73%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Nov 29, 2019 10.38 10.55 10.30 10.34 685,280 -0.01(-0.11%)
Nov 27, 2019 10.21 10.35 10.12 10.35 659,598 +0.16(+1.55%)
Nov 26, 2019 10.34 10.40 10.15 10.19 1,279,549 -0.21(-2.06%)
Nov 25, 2019 10.44 10.46 10.38 10.41 532,556 -0.02(-0.16%)
Nov 22, 2019 10.38 10.49 10.34 10.42 782,697 +0.07(+0.71%)
Nov 21, 2019 10.31 10.36 10.19 10.35 561,687 +0.08(+0.77%)
Nov 20, 2019 10.17 10.31 10.07 10.27 725,489 +0.13(+1.28%)
Nov 19, 2019 10.15 10.22 10.07 10.14 834,037 -0.04(-0.39%)
Nov 18, 2019 10.31 10.31 10.07 10.18 881,962 -0.19(-1.85%)
Nov 15, 2019 10.30 10.44 10.25 10.37 1,046,253 +0.10(+0.93%)
Nov 14, 2019 10.29 10.39 10.21 10.28 559,431 +0.02(+0.17%)
Nov 13, 2019 10.27 10.31 10.16 10.26 847,945 -0.05(-0.49%)
Nov 12, 2019 10.70 10.72 10.30 10.31 706,117 -0.40(-3.69%)
Nov 11, 2019 10.48 10.74 10.45 10.70 250,519 +0.10(+0.90%)
Nov 08, 2019 10.59 10.70 10.53 10.61 486,019 -0.08(-0.74%)
Nov 07, 2019 10.68 10.72 10.54 10.69 798,450 +0.12(+1.18%)
Nov 06, 2019 10.70 10.81 10.56 10.56 885,243 -0.19(-1.73%)
Nov 05, 2019 10.68 10.76 10.61 10.75 689,482 +0.15(+1.44%)
Nov 04, 2019 10.63 10.78 10.57 10.60 516,667 +0.11(+1.02%)
Nov 01, 2019 10.34 10.49 10.24 10.49 642,417 +0.19(+1.81%)
Oct 31, 2019 10.13 10.32 9.892 10.30 1,161,651 +0.12(+1.22%)
Oct 30, 2019 10.34 10.34 10.14 10.18 1,039,643 -0.08(-0.83%)
Oct 29, 2019 10.09 10.29 10.03 10.26 766,515 +0.11(+1.11%)
Oct 28, 2019 10.18 10.30 10.15 10.15 636,981 +0.02(+0.17%)
Oct 25, 2019 9.976 10.20 9.976 10.13 1,123,300 +0.14(+1.35%)
Oct 24, 2019 10.13 10.16 9.954 9.999 974,046 -0.03(-0.34%)
Oct 23, 2019 9.683 10.03 9.683 10.03 862,853 +0.29(+3.01%)
Oct 22, 2019 9.558 9.835 9.519 9.739 1,299,624 +0.21(+2.19%)
Oct 21, 2019 9.519 9.609 9.440 9.530 1,075,044 -0.04(-0.41%)
Oct 18, 2019 9.660 9.745 9.564 9.570 815,464 -0.11(-1.11%)
Oct 17, 2019 9.767 9.841 9.609 9.677 773,336 -0.06(-0.64%)
Oct 16, 2019 9.801 9.892 9.717 9.739 1,184,745 -0.09(-0.92%)
Oct 15, 2019 9.801 9.914 9.762 9.829 1,388,900 +0.04(+0.40%)
Oct 14, 2019 9.767 9.824 9.745 9.790 269,354 -0.09(-0.91%)
Oct 11, 2019 9.779 9.959 9.722 9.880 967,257 +0.25(+2.58%)
Oct 10, 2019 9.553 9.691 9.553 9.632 584,796 +0.14(+1.43%)
Oct 09, 2019 9.564 9.637 9.494 9.496 542,381 +0.06(+0.66%)
Oct 08, 2019 9.502 9.643 9.429 9.434 738,679 -0.16(-1.71%)
Oct 07, 2019 9.654 9.745 9.564 9.598 369,750 -0.01(-0.12%)
Oct 04, 2019 9.581 9.722 9.558 9.609 952,024 +0.03(+0.29%)
Oct 03, 2019 9.287 9.615 9.287 9.581 1,532,149 +0.25(+2.72%)
Oct 02, 2019 9.412 9.417 9.276 9.327 1,028,000 -0.15(-1.55%)
Oct 01, 2019 9.683 9.694 9.417 9.474 663,089 -0.14(-1.47%)
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%)
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.