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

Ecopetrol S.A. ADR (NY: EC )

9.140 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2008 7.640 7.653 7.483 7.611 6,164 -0.05(-0.70%)
Dec 30, 2008 7.458 7.665 7.433 7.665 22,771 +0.27(+3.70%)
Dec 29, 2008 7.727 7.872 7.392 7.392 49,394 -0.23(-3.04%)
Dec 26, 2008 7.976 7.976 7.562 7.624 50,176 +0.12(+1.66%)
Dec 24, 2008 8.278 8.278 7.499 7.499 134,456 -0.44(-5.48%)
Dec 23, 2008 7.955 8.059 7.640 7.935 174,856 -0.02(-0.26%)
Dec 22, 2008 8.080 8.287 7.819 7.955 503,969 -0.95(-10.70%)
Dec 19, 2008 7.520 10.10 7.520 8.908 1,285,955 +1.45(+19.44%)
Dec 18, 2008 7.777 7.848 7.354 7.458 15,692 -0.35(-4.51%)
Dec 17, 2008 8.017 8.080 7.769 7.810 47,731 -0.10(-1.31%)
Dec 16, 2008 7.872 7.914 7.868 7.914 2,944 +0.21(+2.69%)
Dec 15, 2008 7.458 7.765 7.458 7.707 29,722 +0.25(+3.33%)
Dec 12, 2008 7.570 7.665 7.383 7.458 10,909 -0.08(-1.07%)
Dec 11, 2008 7.251 7.665 7.251 7.539 38,133 +0.30(+4.09%)
Dec 10, 2008 7.251 7.251 7.209 7.243 73,447 -0.03(-0.46%)
Dec 09, 2008 7.396 7.396 7.205 7.276 2,413 -0.13(-1.79%)
Dec 08, 2008 6.575 7.417 6.575 7.408 10,882 +0.26(+3.65%)
Dec 05, 2008 6.505 7.147 6.505 7.147 6,033 +0.10(+1.41%)
Dec 04, 2008 7.147 7.251 7.044 7.048 15,929 -0.16(-2.19%)
Dec 03, 2008 7.085 7.205 7.044 7.205 1,479 +0.12(+1.70%)
Dec 02, 2008 7.209 7.209 7.044 7.085 11,343 +0.13(+1.85%)
Dec 01, 2008 7.238 7.238 6.853 6.957 10,363 -0.32(-4.44%)
Nov 28, 2008 7.255 7.417 7.214 7.280 19,404 -0.22(-2.93%)
Nov 26, 2008 6.629 7.499 6.629 7.499 36,711 +1.00(+15.43%)
Nov 25, 2008 7.102 7.114 6.488 6.497 55,269 -0.75(-10.35%)
Nov 24, 2008 6.546 7.251 6.522 7.247 14,232 +0.95(+15.07%)
Nov 21, 2008 6.837 6.837 6.298 6.298 64,262 -0.64(-9.20%)
Nov 20, 2008 6.629 7.040 6.629 6.936 46,339 +0.31(+4.63%)
Nov 19, 2008 6.841 6.982 6.629 6.629 24,376 -0.40(-5.72%)
Nov 18, 2008 7.218 7.218 6.940 7.031 17,135 -0.30(-4.12%)
Nov 17, 2008 7.450 7.450 7.334 7.334 94,032 +0.04(+0.57%)
Nov 14, 2008 7.209 7.292 7.209 7.292 1,206 +0.21(+2.92%)
Nov 13, 2008 7.081 7.251 6.584 7.085 14,862 +0.04(+0.59%)
Nov 12, 2008 6.957 7.251 6.633 7.044 192,984 -0.01(-0.18%)
Nov 11, 2008 6.820 7.056 6.816 7.056 5,551 +0.22(+3.27%)
Nov 10, 2008 7.562 7.562 6.733 6.832 9,791 -0.40(-5.56%)
Nov 07, 2008 7.458 7.458 7.035 7.234 107,171 +0.19(+2.77%)
Nov 06, 2008 6.919 7.147 6.733 7.040 160,739 +0.10(+1.43%)
Nov 05, 2008 7.454 7.454 6.940 6.940 17,056 -0.60(-7.97%)
Nov 04, 2008 7.147 7.557 7.147 7.541 22,619 +0.60(+8.66%)
Nov 03, 2008 7.044 7.044 6.940 6.940 1,491 -0.08(-1.18%)
Oct 31, 2008 6.944 7.060 6.837 7.023 13,274 -0.02(-0.29%)
Oct 30, 2008 7.458 7.458 6.837 7.044 12,897 -0.03(-0.41%)
Oct 29, 2008 6.828 7.189 6.828 7.073 49,657 +0.45(+6.75%)
Oct 28, 2008 6.522 6.625 5.838 6.625 50,917 +0.39(+6.32%)
Oct 27, 2008 6.319 6.422 5.759 6.232 89,251 -0.29(-4.51%)
Oct 24, 2008 7.044 7.201 6.008 6.526 103,049 -0.69(-9.59%)
Oct 23, 2008 7.147 7.218 7.044 7.218 13,274 -0.03(-0.46%)
Oct 22, 2008 7.860 7.860 7.209 7.251 181,256 -0.52(-6.67%)
Oct 21, 2008 8.287 8.390 7.669 7.769 57,277 -0.33(-4.04%)
Oct 20, 2008 7.823 8.258 7.823 8.096 95,961 +0.43(+5.62%)
Oct 17, 2008 7.765 7.785 7.582 7.665 12,806 +0.03(+0.43%)
Oct 16, 2008 8.179 8.179 7.044 7.632 82,783 -0.14(-1.76%)
Oct 15, 2008 8.287 8.324 7.562 7.769 114,796 -0.53(-6.39%)
Oct 14, 2008 8.701 9.120 8.299 8.299 49,090 -0.31(-3.56%)
Oct 13, 2008 8.162 9.240 8.080 8.606 52,240 +1.15(+15.39%)
Oct 10, 2008 8.287 8.494 7.342 7.458 48,914 -0.83(-10.00%)
Oct 09, 2008 7.872 8.498 7.872 8.287 25,414 +0.50(+6.38%)
Oct 08, 2008 9.012 9.012 7.789 7.789 29,618 -1.04(-11.74%)
Oct 07, 2008 9.157 9.422 8.825 8.825 33,055 -0.45(-4.87%)
Oct 06, 2008 9.737 9.737 8.701 9.277 64,614 -0.87(-8.61%)
Oct 03, 2008 9.861 10.36 9.737 10.15 141,829 +0.54(+5.60%)
Oct 02, 2008 9.944 10.15 9.613 9.613 15,446 -0.35(-3.53%)
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.