Ecopetrol S.A. ADR (NY: EC )

14.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.07 24.26 24.26 24.26 13,300 +0.30(+1.25%)
Dec 30, 2009 24.15 24.40 23.87 23.96 45,030 -0.21(-0.87%)
Dec 29, 2009 24.30 24.43 24.13 24.17 12,719 -0.27(-1.10%)
Dec 28, 2009 24.25 24.50 24.00 24.44 25,480 +0.24(+0.99%)
Dec 24, 2009 24.43 24.43 23.65 24.20 24,882 -0.03(-0.12%)
Dec 23, 2009 23.91 24.24 23.70 24.23 32,165 +0.24(+1.00%)
Dec 22, 2009 24.50 24.50 23.65 23.99 24,079 -0.25(-1.03%)
Dec 21, 2009 24.34 24.47 24.00 24.24 22,630 -0.27(-1.10%)
Dec 18, 2009 24.60 24.60 23.87 24.51 70,456 +0.21(+0.86%)
Dec 17, 2009 24.65 24.84 24.21 24.30 38,378 -0.78(-3.11%)
Dec 16, 2009 25.01 25.19 24.86 25.08 38,383 +0.23(+0.93%)
Dec 15, 2009 24.99 25.02 24.67 24.85 54,650 -0.10(-0.40%)
Dec 14, 2009 25.25 25.28 24.75 24.95 79,349 -0.46(-1.81%)
Dec 11, 2009 25.26 25.54 24.76 25.41 38,840 +0.31(+1.24%)
Dec 10, 2009 25.59 25.62 25.00 25.10 28,977 -0.49(-1.91%)
Dec 09, 2009 25.08 25.88 25.08 25.59 81,166 +0.40(+1.59%)
Dec 08, 2009 25.45 25.45 24.77 25.19 36,884 -0.18(-0.71%)
Dec 07, 2009 25.30 25.75 25.30 25.37 29,017 -0.41(-1.59%)
Dec 04, 2009 26.25 26.37 25.65 25.78 21,760 -0.13(-0.50%)
Dec 03, 2009 25.61 26.17 25.61 25.91 160,032 +0.41(+1.61%)
Dec 02, 2009 25.24 25.70 25.22 25.50 52,089 -0.08(-0.31%)
Dec 01, 2009 25.59 25.80 25.19 25.58 42,014 +0.77(+3.10%)
Nov 30, 2009 25.50 25.50 24.81 24.81 72,369 -1.23(-4.72%)
Nov 27, 2009 25.91 26.38 25.80 26.04 28,968 -0.84(-3.12%)
Nov 25, 2009 26.32 26.91 26.22 26.88 29,631 +0.41(+1.55%)
Nov 24, 2009 26.35 26.50 26.12 26.47 24,287 -0.05(-0.19%)
Nov 23, 2009 26.62 26.85 26.33 26.52 62,407 +0.67(+2.59%)
Nov 20, 2009 26.05 26.30 25.76 25.85 86,922 -0.91(-3.40%)
Nov 19, 2009 26.67 27.00 26.25 26.76 73,418 -0.31(-1.15%)
Nov 18, 2009 27.20 27.20 26.75 27.07 33,152 -0.07(-0.26%)
Nov 17, 2009 27.23 27.23 26.80 27.14 40,354 -0.26(-0.95%)
Nov 16, 2009 26.94 27.40 26.85 27.40 24,848 +0.87(+3.28%)
Nov 13, 2009 26.85 27.15 26.53 26.53 37,792 -0.36(-1.34%)
Nov 12, 2009 27.02 27.21 26.77 26.89 12,200 -0.23(-0.85%)
Nov 11, 2009 27.42 27.90 26.86 27.12 327,683 -0.15(-0.55%)
Nov 10, 2009 27.02 27.75 26.95 27.27 35,342 +0.07(+0.26%)
Nov 09, 2009 26.69 27.20 26.69 27.20 13,453 +0.61(+2.29%)
Nov 06, 2009 26.52 26.85 25.74 26.59 14,500 -0.28(-1.04%)
Nov 05, 2009 26.19 26.88 26.19 26.87 25,279 +0.59(+2.25%)
Nov 04, 2009 25.80 26.37 25.52 26.28 91,030 +0.96(+3.79%)
Nov 03, 2009 25.80 25.80 24.83 25.32 72,610 -0.48(-1.86%)
Nov 02, 2009 25.97 26.25 25.59 25.80 33,111 +0.01(+0.04%)
Oct 30, 2009 26.14 26.49 25.56 25.79 55,832 -0.41(-1.56%)
Oct 29, 2009 25.01 26.55 25.01 26.20 108,630 +1.33(+5.35%)
Oct 28, 2009 26.00 26.00 24.82 24.87 137,877 -1.37(-5.22%)
Oct 27, 2009 26.50 26.63 26.05 26.24 58,265 -0.60(-2.24%)
Oct 26, 2009 27.69 27.69 26.51 26.84 50,495 -0.71(-2.58%)
Oct 23, 2009 27.53 27.84 27.47 27.55 43,824 -0.29(-1.04%)
Oct 22, 2009 28.29 28.29 27.57 27.84 52,332 -0.54(-1.90%)
Oct 21, 2009 28.03 28.45 27.52 28.38 20,254 +0.10(+0.35%)
Oct 20, 2009 27.92 28.49 27.92 28.28 68,744 -1.04(-3.55%)
Oct 19, 2009 29.45 29.48 28.94 29.32 62,226 -0.14(-0.48%)
Oct 16, 2009 29.21 29.67 28.70 29.46 50,763 +0.07(+0.24%)
Oct 15, 2009 29.97 29.97 28.82 29.39 70,085 -0.60(-2.00%)
Oct 14, 2009 29.70 30.00 29.27 29.99 85,604 +0.25(+0.84%)
Oct 13, 2009 29.86 29.86 29.13 29.74 47,877 -0.26(-0.87%)
Oct 12, 2009 30.00 30.00 29.54 30.00 20,172 +0.50(+1.69%)
Oct 09, 2009 29.27 29.50 28.87 29.50 24,994 +0.28(+0.96%)
Oct 08, 2009 28.82 29.45 28.82 29.22 55,287 +0.37(+1.28%)
Oct 07, 2009 28.67 28.85 28.30 28.85 16,333 +0.18(+0.63%)
Oct 06, 2009 28.50 28.67 28.16 28.67 44,680 +0.27(+0.95%)
Oct 05, 2009 28.03 28.40 28.03 28.40 62,227 +0.46(+1.65%)
Oct 02, 2009 27.22 28.50 27.22 27.94 59,370 +0.42(+1.53%)
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.