Ecopetrol S.A. ADR (NY: EC )

9.280 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.37 10.55 10.08 10.09 0 -0.31(-3.00%)
Feb 26, 2009 10.26 10.50 10.26 10.40 30,021 +0.50(+5.01%)
Feb 25, 2009 9.752 10.12 9.752 9.905 15,783 -0.31(-3.05%)
Feb 24, 2009 9.746 10.34 9.746 10.22 21,144 +0.47(+4.83%)
Feb 23, 2009 10.12 10.16 9.727 9.746 32,932 -0.29(-2.92%)
Feb 20, 2009 10.13 10.15 9.740 10.04 32,736 -0.38(-3.66%)
Feb 19, 2009 10.24 10.43 10.19 10.42 62,679 +0.03(+0.24%)
Feb 18, 2009 10.66 10.66 10.35 10.40 77,392 -0.26(-2.45%)
Feb 17, 2009 10.02 10.89 10.02 10.66 437,554 -0.24(-2.16%)
Feb 13, 2009 10.66 11.14 10.66 10.89 31,255 +0.23(+2.15%)
Feb 12, 2009 10.50 11.11 10.50 10.66 77,487 +0.06(+0.60%)
Feb 11, 2009 10.76 10.76 10.60 10.60 14,138 -0.32(-2.97%)
Feb 10, 2009 11.10 11.10 10.73 10.92 31,104 -0.18(-1.64%)
Feb 09, 2009 11.06 11.43 11.04 11.11 130,992 +0.28(+2.62%)
Feb 06, 2009 11.04 11.39 10.54 10.82 110,643 -0.32(-2.86%)
Feb 05, 2009 10.72 11.14 10.61 11.14 10,273 +0.48(+4.48%)
Feb 04, 2009 12.09 12.09 10.57 10.66 10,289 +0.11(+1.03%)
Feb 03, 2009 10.66 10.66 10.41 10.55 19,636 +0.06(+0.61%)
Feb 02, 2009 10.64 10.64 10.19 10.49 54,309 -0.21(-1.96%)
Jan 30, 2009 10.73 11.01 10.50 10.70 0 -0.10(-0.94%)
Jan 29, 2009 10.79 11.03 10.73 10.80 232,207 -0.41(-3.69%)
Jan 28, 2009 11.12 11.60 10.47 11.22 45,273 +0.08(+0.69%)
Jan 27, 2009 11.24 11.24 10.82 11.14 29,062 -0.10(-0.85%)
Jan 26, 2009 11.17 11.36 10.99 11.24 11,208 -0.07(-0.62%)
Jan 23, 2009 10.90 11.46 10.90 11.31 115,161 +0.17(+1.49%)
Jan 22, 2009 11.58 11.58 10.82 11.14 13,648 -0.41(-3.58%)
Jan 21, 2009 11.18 11.57 11.18 11.55 206,722 +0.41(+3.66%)
Jan 20, 2009 11.61 11.67 11.15 11.15 10,267 -1.27(-10.21%)
Jan 16, 2009 11.46 12.41 11.22 12.41 17,672 +1.20(+10.67%)
Jan 15, 2009 11.30 11.62 11.14 11.22 28,304 -0.24(-2.11%)
Jan 14, 2009 11.62 11.65 11.30 11.46 40,699 -0.28(-2.39%)
Jan 13, 2009 11.65 11.90 11.65 11.74 129,109 +0.06(+0.49%)
Jan 12, 2009 11.46 11.68 11.46 11.68 8,830 +0.01(+0.11%)
Jan 09, 2009 11.78 12.09 11.46 11.67 138,124 -0.24(-1.98%)
Jan 08, 2009 11.78 12.09 11.68 11.90 27,742 +0.06(+0.54%)
Jan 07, 2009 12.73 12.73 11.82 11.84 52,531 -0.45(-3.63%)
Jan 06, 2009 12.01 12.41 11.78 12.29 44,163 +0.19(+1.58%)
Jan 05, 2009 11.77 12.09 11.66 12.09 24,534 +0.38(+3.26%)
Jan 02, 2009 11.77 11.77 11.64 11.71 0 +0.02(+0.16%)
Jan 01, 2009 11.74 11.76 11.50 11.69 0 +0.00(+0.00%)
Dec 31, 2008 11.74 11.76 11.50 11.69 4,012 -0.08(-0.70%)
Dec 30, 2008 11.46 11.78 11.42 11.78 14,821 +0.42(+3.70%)
Dec 29, 2008 11.87 12.09 11.36 11.36 32,150 -0.36(-3.04%)
Dec 26, 2008 12.25 12.25 11.62 11.71 32,659 +0.19(+1.66%)
Dec 24, 2008 12.72 12.72 11.52 11.52 87,515 -0.67(-5.48%)
Dec 23, 2008 12.22 12.38 11.74 12.19 113,811 -0.03(-0.26%)
Dec 22, 2008 12.41 12.73 12.01 12.22 328,027 -1.46(-10.70%)
Dec 19, 2008 11.55 15.52 11.55 13.69 837,011 +2.23(+19.44%)
Dec 18, 2008 11.95 12.06 11.30 11.46 10,214 -0.54(-4.51%)
Dec 17, 2008 12.32 12.41 11.94 12.00 31,068 -0.16(-1.31%)
Dec 16, 2008 12.09 12.16 12.09 12.16 1,916 +0.32(+2.69%)
Dec 15, 2008 11.46 11.93 11.46 11.84 19,345 +0.38(+3.33%)
Dec 12, 2008 11.63 11.78 11.34 11.46 7,100 -0.12(-1.07%)
Dec 11, 2008 11.14 11.78 11.14 11.58 24,820 +0.46(+4.09%)
Dec 10, 2008 11.14 11.14 11.08 11.13 47,806 -0.05(-0.46%)
Dec 09, 2008 11.36 11.36 11.07 11.18 1,570 -0.20(-1.79%)
Dec 08, 2008 10.10 11.39 10.10 11.38 7,083 +0.40(+3.65%)
Dec 05, 2008 9.994 10.98 9.994 10.98 3,927 +0.15(+1.41%)
Dec 04, 2008 10.98 11.14 10.82 10.83 10,368 -0.24(-2.19%)
Dec 03, 2008 10.89 11.07 10.82 11.07 962 +0.18(+1.70%)
Dec 02, 2008 11.08 11.08 10.82 10.89 7,383 +0.20(+1.85%)
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.