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

Ecopetrol S.A. ADR (NY: EC )

7.360 -0.290 (-3.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 29, 2009 9.807 9.807 9.215 9.236 270,795 +0.05(+0.59%)
May 28, 2009 8.846 9.215 8.842 9.182 285,923 +0.39(+4.38%)
May 27, 2009 8.854 8.858 8.639 8.796 191,755 -0.06(-0.70%)
May 26, 2009 8.805 8.908 8.639 8.858 54,945 -0.07(-0.74%)
May 22, 2009 8.788 8.929 8.701 8.925 70,585 +0.25(+2.91%)
May 21, 2009 8.780 8.846 8.672 8.672 43,744 -0.22(-2.47%)
May 20, 2009 8.908 9.140 8.767 8.892 136,104 +0.14(+1.56%)
May 19, 2009 8.539 8.834 8.539 8.755 21,328 +0.17(+1.93%)
May 18, 2009 7.993 8.676 7.993 8.589 86,953 +0.10(+1.22%)
May 15, 2009 8.809 8.809 8.220 8.486 91,594 +0.00(+0.05%)
May 14, 2009 8.494 8.697 8.307 8.481 239,555 +0.18(+2.15%)
May 13, 2009 9.231 9.231 8.287 8.303 83,135 -0.26(-3.05%)
May 12, 2009 8.515 8.660 8.473 8.564 68,092 +0.16(+1.92%)
May 11, 2009 8.697 8.962 8.324 8.403 165,559 -0.29(-3.38%)
May 08, 2009 8.486 8.701 8.411 8.697 239,024 +0.39(+4.69%)
May 07, 2009 8.428 8.428 8.109 8.307 153,950 +0.32(+4.05%)
May 06, 2009 8.034 8.080 7.917 7.984 33,299 -0.03(-0.36%)
May 05, 2009 7.918 8.080 7.827 8.013 51,407 +0.08(+0.99%)
May 04, 2009 8.212 8.212 7.756 7.935 102,221 +0.10(+1.32%)
May 01, 2009 7.458 7.843 7.346 7.831 74,094 +0.37(+4.94%)
Apr 30, 2009 7.744 7.831 7.458 7.462 49,542 -0.14(-1.80%)
Apr 29, 2009 7.541 7.740 7.541 7.599 68,659 +0.21(+2.80%)
Apr 28, 2009 7.557 7.562 7.342 7.392 47,290 -0.20(-2.67%)
Apr 27, 2009 7.769 7.769 7.512 7.595 65,630 -0.17(-2.14%)
Apr 24, 2009 7.458 7.773 7.458 7.760 187,908 +0.23(+3.08%)
Apr 23, 2009 7.574 7.719 7.458 7.528 55,148 -0.14(-1.78%)
Apr 22, 2009 7.288 7.777 7.288 7.665 56,263 +0.39(+5.41%)
Apr 21, 2009 7.392 7.499 7.255 7.272 31,375 +0.02(+0.29%)
Apr 20, 2009 7.458 7.458 7.251 7.251 30,825 -0.25(-3.31%)
Apr 17, 2009 8.022 8.022 7.470 7.499 44,150 -0.05(-0.66%)
Apr 16, 2009 7.553 7.615 7.545 7.549 53,003 +0.10(+1.28%)
Apr 15, 2009 7.475 7.475 7.363 7.454 38,857 +0.00(+0.00%)
Apr 14, 2009 7.483 7.483 7.301 7.454 55,667 +0.04(+0.50%)
Apr 13, 2009 7.458 7.458 7.093 7.417 221,284 -0.13(-1.76%)
Apr 09, 2009 7.528 7.574 7.412 7.549 14,456 +0.11(+1.45%)
Apr 08, 2009 8.038 8.038 7.421 7.441 67,264 +0.00(+0.00%)
Apr 07, 2009 7.363 7.491 7.330 7.441 57,982 +0.09(+1.18%)
Apr 06, 2009 7.421 7.510 7.276 7.354 113,615 -0.06(-0.84%)
Apr 03, 2009 7.375 7.466 7.317 7.417 544,829 +0.13(+1.76%)
Apr 02, 2009 7.342 7.371 7.238 7.288 194,383 +0.15(+2.03%)
Apr 01, 2009 6.799 7.143 6.696 7.143 69,680 +0.31(+4.48%)
Mar 31, 2009 7.044 7.044 6.837 6.837 106,293 -0.17(-2.48%)
Mar 30, 2009 6.940 7.064 6.219 7.011 409,041 -0.38(-5.16%)
Mar 26, 2009 7.272 7.433 7.251 7.392 40,194 +0.22(+3.12%)
Mar 25, 2009 7.417 7.491 7.168 7.168 96,680 -0.38(-5.00%)
Mar 24, 2009 7.789 7.789 7.263 7.545 39,255 -0.20(-2.62%)
Mar 23, 2009 7.665 7.872 7.603 7.748 95,113 +0.16(+2.07%)
Mar 20, 2009 7.562 7.661 7.354 7.591 104,746 -0.07(-0.92%)
Mar 19, 2009 7.458 7.769 7.458 7.661 221,456 +0.21(+2.84%)
Mar 18, 2009 7.251 7.450 7.251 7.450 23,816 +0.12(+1.64%)
Mar 17, 2009 6.687 7.330 6.215 7.330 38,505 +0.29(+4.06%)
Mar 16, 2009 7.147 7.363 7.044 7.044 182,726 -0.05(-0.76%)
Mar 13, 2009 7.127 7.135 7.073 7.098 0 -0.04(-0.52%)
Mar 12, 2009 6.883 7.201 6.883 7.135 405,213 +0.26(+3.73%)
Mar 11, 2009 7.040 7.040 6.837 6.878 46,397 -0.03(-0.48%)
Mar 10, 2009 6.708 6.973 6.708 6.911 78,204 +0.20(+3.03%)
Mar 09, 2009 6.716 6.832 6.650 6.708 194,767 +0.08(+1.19%)
Mar 06, 2009 6.671 6.794 6.600 6.629 0 +0.14(+2.17%)
Mar 05, 2009 6.745 6.745 6.422 6.488 35,237 -0.51(-7.23%)
Mar 04, 2009 6.712 6.994 6.712 6.994 48,832 +0.26(+3.88%)
Mar 02, 2009 6.422 6.832 6.422 6.733 64,872 +0.17(+2.52%)
Feb 27, 2009 6.750 6.870 6.563 6.567 0 -0.20(-3.00%)
Feb 26, 2009 6.675 6.837 6.675 6.770 46,124 +0.32(+5.01%)
Feb 25, 2009 6.348 6.588 6.348 6.447 24,248 -0.20(-3.05%)
Feb 24, 2009 6.343 6.733 6.343 6.650 32,485 +0.31(+4.83%)
Feb 23, 2009 6.588 6.613 6.331 6.343 50,596 -0.19(-2.92%)
Feb 20, 2009 6.596 6.609 6.339 6.534 50,295 -0.25(-3.67%)
Feb 19, 2009 6.662 6.791 6.629 6.783 96,298 +0.02(+0.24%)
Feb 18, 2009 6.940 6.940 6.737 6.766 118,903 -0.17(-2.45%)
Feb 17, 2009 6.522 7.089 6.522 6.936 672,243 -0.15(-2.16%)
Feb 13, 2009 6.940 7.251 6.940 7.089 48,019 +0.15(+2.15%)
Feb 12, 2009 6.837 7.234 6.837 6.940 119,048 +0.04(+0.60%)
Feb 11, 2009 7.002 7.002 6.899 6.899 21,721 -0.21(-2.97%)
Feb 10, 2009 7.226 7.226 6.986 7.110 47,787 -0.12(-1.64%)
Feb 09, 2009 7.197 7.437 7.189 7.228 201,252 +0.18(+2.62%)
Feb 06, 2009 7.185 7.417 6.857 7.044 169,988 -0.21(-2.86%)
Feb 05, 2009 6.977 7.251 6.907 7.251 15,784 +0.31(+4.48%)
Feb 04, 2009 7.872 7.872 6.882 6.940 15,808 +0.07(+1.03%)
Feb 03, 2009 6.940 6.940 6.779 6.870 30,168 +0.04(+0.61%)
Feb 02, 2009 6.924 6.924 6.629 6.828 83,439 -0.14(-1.96%)
Jan 30, 2009 6.982 7.168 6.837 6.965 0 -0.07(-0.94%)
Jan 29, 2009 7.023 7.176 6.982 7.031 356,754 -0.27(-3.69%)
Jan 28, 2009 7.238 7.553 6.812 7.301 69,557 +0.05(+0.69%)
Jan 27, 2009 7.313 7.313 7.044 7.251 44,649 -0.06(-0.85%)
Jan 26, 2009 7.267 7.396 7.151 7.313 17,220 -0.05(-0.62%)
Jan 23, 2009 7.098 7.458 7.098 7.359 176,929 +0.11(+1.49%)
Jan 22, 2009 7.537 7.537 7.044 7.251 20,968 -0.27(-3.58%)
Jan 21, 2009 7.276 7.533 7.276 7.520 317,600 +0.27(+3.66%)
Jan 20, 2009 7.557 7.595 7.255 7.255 15,774 -0.82(-10.21%)
Jan 16, 2009 7.458 8.080 7.301 8.080 27,151 +0.78(+10.67%)
Jan 15, 2009 7.354 7.562 7.251 7.301 43,486 -0.16(-2.11%)
Jan 14, 2009 7.562 7.582 7.354 7.458 62,529 -0.18(-2.39%)
Jan 13, 2009 7.582 7.748 7.582 7.640 198,358 +0.04(+0.49%)
Jan 12, 2009 7.462 7.603 7.462 7.603 13,566 +0.01(+0.11%)
Jan 09, 2009 7.665 7.872 7.458 7.595 212,210 -0.15(-1.98%)
Jan 08, 2009 7.665 7.872 7.603 7.748 42,622 +0.04(+0.54%)
Jan 07, 2009 8.287 8.287 7.696 7.707 80,707 -0.29(-3.63%)
Jan 06, 2009 7.819 8.080 7.665 7.997 67,850 +0.12(+1.58%)
Jan 05, 2009 7.661 7.872 7.586 7.872 37,694 +0.25(+3.26%)
Jan 02, 2009 7.661 7.661 7.578 7.624 0 +0.01(+0.16%)
Jan 01, 2009 7.640 7.653 7.483 7.611 0 +0.00(+0.00%)
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%)
Oct 01, 2008 10.05 10.11 9.592 9.965 38,912 +0.02(+0.21%)
Sep 30, 2008 10.06 10.52 9.426 9.944 115,720 +0.20(+2.04%)
Sep 29, 2008 10.28 10.28 9.633 9.745 61,807 -0.82(-7.76%)
Sep 26, 2008 10.36 10.77 10.22 10.57 0 -0.10(-0.93%)
Sep 25, 2008 10.15 10.98 9.944 10.66 324,450 +0.53(+5.28%)
Sep 24, 2008 10.46 10.46 9.820 10.13 116,536 -0.21(-1.99%)
Sep 23, 2008 10.88 10.98 10.15 10.34 295,451 -0.83(-7.43%)
Sep 22, 2008 11.39 11.54 10.50 11.17 338,335 -0.12(-1.10%)
Sep 19, 2008 11.33 11.33 10.25 11.29 0 +1.04(+10.10%)
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.