Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.10 -0.07 (-0.63%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.68 10.83 10.45 10.54 136,621 -0.17(-1.56%)
Oct 29, 2009 10.22 10.85 10.22 10.71 265,819 +0.54(+5.35%)
Oct 28, 2009 10.63 10.63 10.14 10.16 337,387 -0.56(-5.22%)
Oct 27, 2009 10.83 10.88 10.65 10.72 142,575 -0.25(-2.24%)
Oct 26, 2009 11.32 11.32 10.83 10.97 123,562 -0.29(-2.58%)
Oct 23, 2009 11.25 11.38 11.23 11.26 107,238 -0.12(-1.04%)
Oct 22, 2009 11.56 11.56 11.27 11.38 128,057 -0.22(-1.90%)
Oct 21, 2009 11.45 11.63 11.25 11.60 49,561 +0.04(+0.35%)
Oct 20, 2009 11.41 11.64 11.41 11.56 168,217 -0.42(-3.55%)
Oct 19, 2009 12.04 12.05 11.83 11.98 152,268 -0.06(-0.48%)
Oct 16, 2009 11.94 12.12 11.73 12.04 124,217 +0.03(+0.24%)
Oct 15, 2009 12.25 12.25 11.78 12.01 171,499 -0.25(-2.00%)
Oct 14, 2009 12.14 12.26 11.96 12.26 209,474 +0.10(+0.84%)
Oct 13, 2009 12.20 12.20 11.90 12.15 117,155 -0.11(-0.87%)
Oct 12, 2009 12.26 12.26 12.07 12.26 49,361 +0.20(+1.69%)
Oct 09, 2009 11.96 12.06 11.80 12.06 61,160 +0.11(+0.96%)
Oct 08, 2009 11.78 12.04 11.78 11.94 135,288 +0.15(+1.28%)
Oct 07, 2009 11.72 11.79 11.57 11.79 39,967 +0.07(+0.63%)
Oct 06, 2009 11.65 11.72 11.51 11.72 109,332 +0.11(+0.95%)
Oct 05, 2009 11.45 11.61 11.45 11.61 152,270 +0.19(+1.65%)
Oct 02, 2009 11.12 11.65 11.12 11.42 145,279 +0.17(+1.53%)
Oct 01, 2009 11.64 11.64 11.16 11.25 211,901 -0.44(-3.74%)
Sep 30, 2009 11.44 11.70 11.24 11.68 102,774 +0.22(+1.96%)
Sep 29, 2009 11.45 11.64 11.30 11.46 54,867 +0.02(+0.14%)
Sep 28, 2009 11.44 11.65 11.28 11.44 130,220 +0.00(+0.04%)
Sep 25, 2009 11.32 11.44 11.14 11.44 79,161 +0.16(+1.41%)
Sep 24, 2009 11.44 11.44 11.21 11.28 36,617 -0.25(-2.16%)
Sep 23, 2009 11.66 11.67 11.37 11.53 72,145 -0.05(-0.43%)
Sep 22, 2009 11.48 11.63 11.38 11.58 127,178 +0.16(+1.43%)
Sep 21, 2009 11.14 11.41 11.06 11.41 88,168 +0.00(+0.04%)
Sep 18, 2009 11.26 11.54 11.07 11.41 193,177 +0.36(+3.25%)
Sep 17, 2009 11.26 11.36 10.88 11.05 117,322 -0.29(-2.56%)
Sep 16, 2009 11.16 11.39 11.08 11.34 127,722 +0.25(+2.21%)
Sep 15, 2009 10.86 11.10 10.80 11.10 299,233 +0.31(+2.84%)
Sep 14, 2009 10.63 10.83 10.63 10.79 80,616 +0.04(+0.38%)
Sep 11, 2009 11.06 11.06 10.54 10.75 180,200 -0.29(-2.66%)
Sep 10, 2009 11.01 11.04 10.76 11.04 144,694 +0.02(+0.19%)
Sep 09, 2009 11.36 11.36 10.94 11.02 160,632 -0.34(-2.99%)
Sep 08, 2009 11.03 11.44 10.85 11.36 155,011 +0.57(+5.26%)
Sep 04, 2009 10.63 11.44 10.63 10.79 107,426 +0.13(+1.23%)
Sep 03, 2009 10.55 10.70 10.54 10.66 96,894 +0.22(+2.11%)
Sep 02, 2009 10.06 10.52 10.06 10.44 165,203 +0.26(+2.53%)
Sep 01, 2009 10.52 10.65 10.11 10.18 205,348 -0.40(-3.78%)
Aug 31, 2009 10.65 10.67 10.52 10.58 92,458 -0.28(-2.56%)
Aug 28, 2009 11.06 11.12 10.69 10.86 50,437 -0.19(-1.70%)
Aug 27, 2009 10.85 11.06 10.63 11.05 60,137 +0.07(+0.60%)
Aug 26, 2009 11.14 11.14 10.80 10.98 82,080 -0.21(-1.90%)
Aug 25, 2009 11.19 11.38 11.05 11.20 36,350 -0.08(-0.69%)
Aug 24, 2009 11.56 11.56 11.05 11.28 80,695 -0.04(-0.40%)
Aug 21, 2009 11.27 11.41 11.16 11.32 160,888 +0.18(+1.65%)
Aug 20, 2009 11.17 11.17 11.04 11.14 54,421 +0.03(+0.26%)
Aug 19, 2009 10.72 11.16 10.72 11.11 243,103 +0.31(+2.92%)
Aug 18, 2009 10.88 11.03 10.79 10.79 104,639 -0.46(-4.07%)
Aug 17, 2009 10.83 11.25 10.72 11.25 89,935 -0.01(-0.11%)
Aug 14, 2009 11.30 11.44 11.01 11.26 61,853 -0.12(-1.04%)
Aug 13, 2009 11.20 11.50 11.07 11.38 58,953 +0.37(+3.34%)
Aug 12, 2009 11.01 11.11 10.80 11.01 146,786 -0.11(-1.03%)
Aug 11, 2009 11.33 11.33 11.05 11.13 107,844 -0.39(-3.37%)
Aug 10, 2009 11.40 11.52 11.29 11.52 28,414 -0.00(-0.03%)
Aug 07, 2009 11.52 11.52 11.44 11.52 51,808 +0.05(+0.46%)
Aug 06, 2009 11.64 11.64 11.25 11.47 107,154 -0.03(-0.25%)
Aug 05, 2009 11.52 11.52 11.26 11.50 133,156 +0.00(+0.00%)
Aug 04, 2009 11.48 11.55 11.44 11.50 44,146 +0.05(+0.46%)
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.