Ecopetrol S.A. ADR (NY: EC )

10.73 -0.09 (-0.79%)
Streaming Delayed Price Updated: 1:30 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.10 18.21 18.05 18.13 204,662 +0.13(+0.71%)
Apr 29, 2010 17.76 18.06 17.68 18.00 80,198 +0.31(+1.73%)
Apr 28, 2010 17.91 17.91 17.34 17.70 48,477 -0.06(-0.36%)
Apr 27, 2010 18.27 18.27 17.76 17.76 67,824 -0.45(-2.48%)
Apr 26, 2010 18.16 18.46 18.00 18.21 73,588 +0.10(+0.53%)
Apr 23, 2010 17.94 18.14 17.77 18.12 42,234 +0.28(+1.57%)
Apr 22, 2010 17.89 17.94 17.73 17.84 56,862 -0.09(-0.50%)
Apr 21, 2010 17.52 17.93 17.49 17.93 94,737 +0.39(+2.25%)
Apr 20, 2010 17.25 17.66 17.25 17.53 54,768 +0.18(+1.03%)
Apr 19, 2010 17.18 17.67 17.18 17.35 91,978 -0.22(-1.23%)
Apr 16, 2010 17.73 17.78 17.54 17.57 25,670 -0.18(-1.00%)
Apr 15, 2010 17.76 17.88 17.62 17.75 21,554 -0.01(-0.07%)
Apr 14, 2010 17.77 18.12 17.76 17.76 52,148 -0.01(-0.07%)
Apr 13, 2010 17.84 17.85 17.72 17.77 40,487 -0.03(-0.14%)
Apr 12, 2010 17.82 17.98 17.76 17.80 97,780 -0.11(-0.64%)
Apr 09, 2010 18.21 18.21 17.89 17.91 93,102 -0.13(-0.71%)
Apr 08, 2010 17.96 18.12 17.76 18.04 114,727 +0.10(+0.53%)
Apr 07, 2010 18.41 18.41 17.88 17.94 150,803 -0.38(-2.05%)
Apr 06, 2010 18.08 18.33 18.02 18.32 86,053 +0.25(+1.41%)
Apr 05, 2010 18.19 18.19 17.98 18.07 89,674 -0.13(-0.73%)
Apr 01, 2010 18.07 18.20 18.20 18.20 82,316 +0.17(+0.92%)
Mar 31, 2010 18.01 18.06 17.80 18.03 41,401 +0.09(+0.50%)
Mar 30, 2010 18.12 18.15 17.75 17.94 135,127 +0.00(+0.00%)
Mar 29, 2010 18.04 18.04 17.69 17.94 109,092 +0.18(+1.00%)
Mar 26, 2010 17.99 17.99 17.63 17.77 132,307 -0.08(-0.43%)
Mar 25, 2010 17.89 17.98 17.63 17.84 135,337 -0.03(-0.14%)
Mar 24, 2010 18.10 18.10 17.75 17.87 97,423 -0.22(-1.23%)
Mar 23, 2010 17.94 18.12 17.84 18.09 41,231 +0.22(+1.21%)
Mar 22, 2010 17.87 18.09 17.61 17.87 49,510 -0.02(-0.11%)
Mar 19, 2010 17.97 18.03 17.73 17.89 193,446 -0.22(-1.23%)
Mar 18, 2010 18.38 18.38 17.98 18.12 21,908 -0.17(-0.94%)
Mar 17, 2010 18.21 18.36 18.05 18.29 45,938 +0.21(+1.16%)
Mar 16, 2010 18.17 18.17 17.96 18.08 52,193 -0.12(-0.66%)
Mar 15, 2010 18.17 18.25 18.07 18.20 80,622 +0.28(+1.56%)
Mar 12, 2010 18.31 18.33 17.81 17.92 68,631 -0.34(-1.88%)
Mar 11, 2010 18.07 18.45 17.94 18.26 132,527 +0.20(+1.09%)
Mar 10, 2010 17.93 18.12 17.82 18.07 123,557 +0.27(+1.50%)
Mar 09, 2010 17.63 17.82 17.63 17.80 86,152 -0.01(-0.04%)
Mar 08, 2010 17.82 17.82 17.58 17.80 123,830 +0.05(+0.29%)
Mar 05, 2010 17.38 17.76 17.38 17.75 78,376 +0.58(+3.37%)
Mar 04, 2010 17.38 17.38 16.87 17.17 145,313 -0.20(-1.17%)
Mar 03, 2010 17.36 17.38 17.06 17.38 127,261 -0.05(-0.29%)
Mar 02, 2010 17.23 17.51 17.16 17.43 46,505 +0.20(+1.18%)
Mar 01, 2010 17.17 17.23 17.00 17.23 82,851 +0.10(+0.56%)
Feb 26, 2010 17.09 17.19 16.82 17.13 95,315 +0.13(+0.75%)
Feb 25, 2010 17.00 17.05 16.71 17.00 84,861 -0.24(-1.40%)
Feb 24, 2010 16.86 17.31 16.77 17.24 320,458 +0.55(+3.28%)
Feb 23, 2010 16.49 16.77 16.42 16.70 73,416 +0.25(+1.55%)
Feb 22, 2010 16.56 16.65 16.37 16.44 85,530 -0.10(-0.58%)
Feb 19, 2010 16.46 16.55 16.33 16.54 48,543 -0.11(-0.65%)
Feb 18, 2010 16.60 16.71 16.01 16.65 116,548 +0.06(+0.38%)
Feb 17, 2010 16.42 16.61 16.37 16.58 37,967 +0.12(+0.73%)
Feb 16, 2010 16.33 16.51 16.26 16.46 40,719 +0.28(+1.73%)
Feb 12, 2010 16.05 16.18 16.18 16.18 43,200 -0.20(-1.20%)
Feb 11, 2010 16.18 16.39 15.97 16.38 53,584 +0.26(+1.62%)
Feb 10, 2010 15.92 16.23 15.63 16.12 82,294 +0.28(+1.77%)
Feb 09, 2010 15.40 15.91 15.40 15.84 92,305 +0.59(+3.88%)
Feb 08, 2010 15.42 15.52 14.98 15.25 173,266 -0.18(-1.16%)
Feb 05, 2010 15.44 15.62 15.28 15.42 132,547 +0.15(+0.96%)
Feb 04, 2010 15.62 15.70 15.28 15.28 98,422 -0.51(-3.23%)
Feb 03, 2010 16.00 16.00 15.79 15.79 39,273 -0.32(-2.02%)
Feb 02, 2010 15.97 16.21 15.83 16.11 168,035 +0.20(+1.24%)
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.