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

Ecopetrol S.A. ADR (NY: EC )

11.17 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 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 (%)
Aug 30, 2019 8.246 8.363 8.188 8.352 1,597,904 +0.12(+1.41%)
Aug 29, 2019 8.172 8.273 8.045 8.236 2,033,588 +0.15(+1.83%)
Aug 28, 2019 8.135 8.177 8.072 8.088 1,743,859 -0.01(-0.07%)
Aug 27, 2019 8.267 8.357 8.045 8.093 1,135,028 -0.10(-1.23%)
Aug 26, 2019 8.188 8.246 8.114 8.193 642,545 +0.11(+1.31%)
Aug 23, 2019 8.283 8.384 8.066 8.088 1,285,205 -0.30(-3.59%)
Aug 22, 2019 8.627 8.627 8.262 8.389 1,387,085 -0.21(-2.40%)
Aug 21, 2019 8.590 8.706 8.527 8.595 1,641,296 +0.13(+1.50%)
Aug 20, 2019 8.495 8.537 8.352 8.468 1,193,926 -0.05(-0.62%)
Aug 19, 2019 8.643 8.738 8.511 8.521 670,452 +0.06(+0.75%)
Aug 16, 2019 8.326 8.490 8.278 8.458 1,116,188 +0.15(+1.78%)
Aug 15, 2019 8.378 8.410 8.257 8.310 1,214,424 -0.08(-1.01%)
Aug 14, 2019 8.595 8.648 8.394 8.394 1,425,055 -0.43(-4.91%)
Aug 13, 2019 8.468 9.219 8.468 8.828 1,562,925 +0.17(+2.02%)
Aug 12, 2019 8.786 8.786 8.548 8.654 1,167,317 -0.17(-1.98%)
Aug 09, 2019 8.939 8.997 8.807 8.828 1,134,527 -0.10(-1.07%)
Aug 08, 2019 8.691 8.934 8.638 8.923 947,885 +0.31(+3.56%)
Aug 07, 2019 8.585 8.675 8.484 8.616 1,456,149 -0.19(-2.10%)
Aug 06, 2019 8.786 8.860 8.701 8.802 1,284,067 +0.08(+0.91%)
Aug 05, 2019 8.913 8.992 8.648 8.722 1,480,487 -0.37(-4.07%)
Aug 02, 2019 9.267 9.304 9.082 9.093 1,283,881 -0.16(-1.72%)
Aug 01, 2019 9.262 9.500 9.135 9.251 1,622,466 -0.23(-2.45%)
Jul 31, 2019 9.606 9.648 9.473 9.484 747,812 -0.07(-0.72%)
Jul 30, 2019 9.611 9.616 9.510 9.553 1,036,934 -0.07(-0.77%)
Jul 29, 2019 9.717 9.717 9.526 9.627 989,532 -0.12(-1.25%)
Jul 26, 2019 9.865 9.865 9.696 9.748 721,628 -0.09(-0.91%)
Jul 25, 2019 9.965 9.965 9.770 9.838 823,000 -0.06(-0.64%)
Jul 24, 2019 9.986 10.06 9.894 9.902 610,406 -0.10(-0.95%)
Jul 23, 2019 10.09 10.09 9.928 9.997 594,606 -0.07(-0.74%)
Jul 22, 2019 10.01 10.15 10.01 10.07 778,356 +0.05(+0.53%)
Jul 19, 2019 9.865 10.03 9.838 10.02 562,631 +0.16(+1.66%)
Jul 18, 2019 9.981 10.04 9.770 9.854 1,550,065 -0.13(-1.32%)
Jul 17, 2019 10.03 10.03 9.875 9.986 2,285,252 +0.01(+0.05%)
Jul 16, 2019 10.05 10.07 9.928 9.981 1,202,141 -0.07(-0.68%)
Jul 15, 2019 10.18 10.24 10.03 10.05 1,214,630 -0.07(-0.73%)
Jul 12, 2019 10.20 10.20 10.06 10.12 635,607 -0.02(-0.16%)
Jul 11, 2019 10.16 10.26 10.06 10.14 1,385,703 -0.01(-0.05%)
Jul 10, 2019 10.01 10.19 10.01 10.15 1,521,226 +0.25(+2.51%)
Jul 09, 2019 9.886 9.897 9.764 9.897 446,762 +0.02(+0.16%)
Jul 08, 2019 9.875 9.971 9.849 9.881 596,013 -0.04(-0.43%)
Jul 05, 2019 9.669 9.944 9.669 9.923 732,026 +0.23(+2.40%)
Jul 03, 2019 9.584 9.711 9.579 9.690 473,397 +0.12(+1.22%)
Jul 02, 2019 9.844 9.844 9.521 9.574 1,648,682 -0.33(-3.31%)
Jul 01, 2019 9.881 10.08 9.791 9.902 1,147,241 +0.23(+2.35%)
Jun 28, 2019 9.801 9.807 9.598 9.674 1,565,386 -0.06(-0.60%)
Jun 27, 2019 9.934 9.960 9.717 9.733 675,324 -0.20(-1.97%)
Jun 26, 2019 10.03 10.07 9.928 9.928 1,033,663 +0.03(+0.27%)
Jun 25, 2019 9.859 9.981 9.817 9.902 991,033 -0.01(-0.11%)
Jun 24, 2019 9.891 9.981 9.759 9.912 469,723 +0.01(+0.05%)
Jun 21, 2019 9.865 10.01 9.822 9.907 1,483,903 +0.08(+0.81%)
Jun 20, 2019 9.738 9.997 9.696 9.828 1,775,967 +0.31(+3.28%)
Jun 19, 2019 9.341 9.569 9.251 9.516 1,890,760 +0.17(+1.81%)
Jun 18, 2019 9.156 9.357 9.156 9.346 1,182,664 +0.28(+3.03%)
Jun 17, 2019 8.923 9.100 8.923 9.071 729,301 +0.11(+1.18%)
Jun 14, 2019 8.950 9.013 8.889 8.966 2,426,727 -0.02(-0.24%)
Jun 13, 2019 8.929 9.013 8.913 8.987 957,022 +0.20(+2.29%)
Jun 12, 2019 8.944 9.024 8.770 8.786 1,178,843 -0.30(-3.32%)
Jun 11, 2019 9.262 9.267 9.087 9.087 965,471 -0.10(-1.04%)
Jun 10, 2019 9.262 9.373 9.170 9.182 1,141,217 -0.07(-0.74%)
Jun 07, 2019 8.992 9.309 8.923 9.251 1,227,164 +0.33(+3.68%)
Jun 06, 2019 8.881 9.007 8.854 8.923 634,026 +0.08(+0.90%)
Jun 05, 2019 9.071 9.071 8.804 8.844 950,312 -0.23(-2.51%)
Jun 04, 2019 8.939 9.077 8.775 9.071 1,531,328 +0.17(+1.96%)
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.