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 (%)
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%)
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.