Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecopetrol S.A. ADR (NY: EC )

11.07 -0.41 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 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 (%)
Apr 30, 2009 18.69 18.90 18.00 18.01 20,527 -0.33(-1.80%)
Apr 29, 2009 18.20 18.68 18.20 18.34 28,448 +0.50(+2.80%)
Apr 28, 2009 18.24 18.25 17.72 17.84 19,594 -0.49(-2.67%)
Apr 27, 2009 18.75 18.75 18.13 18.33 27,193 -0.40(-2.14%)
Apr 24, 2009 18.00 18.76 18.00 18.73 77,857 +0.56(+3.08%)
Apr 23, 2009 18.28 18.63 18.00 18.17 22,850 -0.33(-1.78%)
Apr 22, 2009 17.59 18.77 17.59 18.50 23,312 +0.95(+5.41%)
Apr 21, 2009 17.84 18.10 17.51 17.55 13,000 +0.05(+0.29%)
Apr 20, 2009 18.00 18.00 17.50 17.50 12,772 -0.60(-3.31%)
Apr 17, 2009 19.36 19.36 18.03 18.10 18,293 -0.12(-0.66%)
Apr 16, 2009 18.23 18.38 18.21 18.22 21,961 +0.23(+1.28%)
Apr 15, 2009 18.04 18.04 17.77 17.99 16,100 +0.00(+0.00%)
Apr 14, 2009 18.06 18.06 17.62 17.99 23,065 +0.09(+0.50%)
Apr 13, 2009 18.00 18.00 17.12 17.90 91,686 -0.32(-1.76%)
Apr 09, 2009 18.17 18.28 17.89 18.22 5,990 +0.26(+1.45%)
Apr 08, 2009 19.40 19.40 17.91 17.96 27,870 +0.00(+0.00%)
Apr 07, 2009 17.77 18.08 17.69 17.96 24,024 +0.21(+1.18%)
Apr 06, 2009 17.91 18.13 17.56 17.75 47,075 -0.15(-0.84%)
Apr 03, 2009 17.80 18.02 17.66 17.90 225,742 +0.31(+1.76%)
Apr 02, 2009 17.72 17.79 17.47 17.59 80,540 +0.35(+2.03%)
Apr 01, 2009 16.41 17.24 16.16 17.24 28,871 +0.74(+4.48%)
Mar 31, 2009 17.00 17.00 16.50 16.50 44,041 -0.42(-2.48%)
Mar 30, 2009 16.75 17.05 15.01 16.92 169,480 -0.92(-5.16%)
Mar 26, 2009 17.55 17.94 17.50 17.84 16,654 +0.54(+3.12%)
Mar 25, 2009 17.90 18.08 17.30 17.30 40,058 -0.91(-5.00%)
Mar 24, 2009 18.80 18.80 17.53 18.21 16,265 -0.49(-2.62%)
Mar 23, 2009 18.50 19.00 18.35 18.70 39,409 +0.38(+2.07%)
Mar 20, 2009 18.25 18.49 17.75 18.32 43,400 -0.17(-0.92%)
Mar 19, 2009 18.00 18.75 18.00 18.49 91,757 +0.51(+2.84%)
Mar 18, 2009 17.50 17.98 17.50 17.98 9,868 +0.29(+1.64%)
Mar 17, 2009 16.14 17.69 15.00 17.69 15,954 +0.69(+4.06%)
Mar 16, 2009 17.25 17.77 17.00 17.00 75,710 -0.13(-0.76%)
Mar 13, 2009 17.20 17.22 17.07 17.13 0 -0.09(-0.52%)
Mar 12, 2009 16.61 17.38 16.61 17.22 167,894 +0.62(+3.73%)
Mar 11, 2009 16.99 16.99 16.50 16.60 19,224 -0.08(-0.48%)
Mar 10, 2009 16.19 16.83 16.19 16.68 32,403 +0.49(+3.03%)
Mar 09, 2009 16.21 16.49 16.05 16.19 80,699 +0.19(+1.19%)
Mar 06, 2009 16.10 16.40 15.93 16.00 0 +0.34(+2.17%)
Mar 05, 2009 16.28 16.28 15.50 15.66 14,600 -1.22(-7.23%)
Mar 04, 2009 16.20 16.88 16.20 16.88 20,233 +0.63(+3.88%)
Mar 02, 2009 15.50 16.49 15.50 16.25 26,879 +0.40(+2.52%)
Feb 27, 2009 16.29 16.58 15.84 15.85 0 -0.49(-3.00%)
Feb 26, 2009 16.11 16.50 16.11 16.34 19,111 +0.78(+5.01%)
Feb 25, 2009 15.32 15.90 15.32 15.56 10,047 -0.49(-3.05%)
Feb 24, 2009 15.31 16.25 15.31 16.05 13,460 +0.74(+4.83%)
Feb 23, 2009 15.90 15.96 15.28 15.31 20,964 -0.46(-2.92%)
Feb 20, 2009 15.92 15.95 15.30 15.77 20,839 -0.60(-3.67%)
Feb 19, 2009 16.08 16.39 16.00 16.37 39,900 +0.04(+0.24%)
Feb 18, 2009 16.75 16.75 16.26 16.33 49,266 -0.41(-2.45%)
Feb 17, 2009 15.74 17.11 15.74 16.74 278,534 -0.37(-2.16%)
Feb 13, 2009 16.75 17.50 16.75 17.11 19,896 +0.36(+2.15%)
Feb 12, 2009 16.50 17.46 16.50 16.75 49,326 +0.10(+0.60%)
Feb 11, 2009 16.90 16.90 16.65 16.65 9,000 -0.51(-2.97%)
Feb 10, 2009 17.44 17.44 16.86 17.16 19,800 -0.29(-1.64%)
Feb 09, 2009 17.37 17.95 17.35 17.45 83,386 +0.45(+2.62%)
Feb 06, 2009 17.34 17.90 16.55 17.00 70,432 -0.50(-2.86%)
Feb 05, 2009 16.84 17.50 16.67 17.50 6,540 +0.75(+4.48%)
Feb 04, 2009 19.00 19.00 16.61 16.75 6,550 +0.17(+1.03%)
Feb 03, 2009 16.75 16.75 16.36 16.58 12,500 +0.10(+0.61%)
Feb 02, 2009 16.71 16.71 16.00 16.48 34,572 -0.33(-1.96%)
Jan 30, 2009 16.85 17.30 16.50 16.81 0 -0.16(-0.94%)
Jan 29, 2009 16.95 17.32 16.85 16.97 147,816 -0.65(-3.69%)
Jan 28, 2009 17.47 18.23 16.44 17.62 28,820 +0.12(+0.69%)
Jan 27, 2009 17.65 17.65 17.00 17.50 18,500 -0.15(-0.85%)
Jan 26, 2009 17.54 17.85 17.26 17.65 7,135 -0.11(-0.62%)
Jan 23, 2009 17.13 18.00 17.13 17.76 73,308 +0.26(+1.49%)
Jan 22, 2009 18.19 18.19 17.00 17.50 8,688 -0.65(-3.58%)
Jan 21, 2009 17.56 18.18 17.56 18.15 131,593 +0.64(+3.66%)
Jan 20, 2009 18.24 18.33 17.51 17.51 6,536 -1.99(-10.21%)
Jan 16, 2009 18.00 19.50 17.62 19.50 11,250 +1.88(+10.67%)
Jan 15, 2009 17.75 18.25 17.50 17.62 18,018 -0.38(-2.11%)
Jan 14, 2009 18.25 18.30 17.75 18.00 25,908 -0.44(-2.39%)
Jan 13, 2009 18.30 18.70 18.30 18.44 82,187 +0.09(+0.49%)
Jan 12, 2009 18.01 18.35 18.01 18.35 5,621 +0.02(+0.11%)
Jan 09, 2009 18.50 19.00 18.00 18.33 87,926 -0.37(-1.98%)
Jan 08, 2009 18.50 19.00 18.35 18.70 17,660 +0.10(+0.54%)
Jan 07, 2009 20.00 20.00 18.57 18.60 33,440 -0.70(-3.63%)
Jan 06, 2009 18.87 19.50 18.50 19.30 28,113 +0.30(+1.58%)
Jan 05, 2009 18.49 19.00 18.31 19.00 15,618 +0.60(+3.26%)
Jan 02, 2009 18.49 18.49 18.29 18.40 0 +0.03(+0.16%)
Jan 01, 2009 18.44 18.47 18.06 18.37 0 +0.00(+0.00%)
Dec 31, 2008 18.44 18.47 18.06 18.37 2,554 -0.13(-0.70%)
Dec 30, 2008 18.00 18.50 17.94 18.50 9,435 +0.66(+3.70%)
Dec 29, 2008 18.65 19.00 17.84 17.84 20,466 -0.56(-3.04%)
Dec 26, 2008 19.25 19.25 18.25 18.40 20,790 +0.30(+1.66%)
Dec 24, 2008 19.98 19.98 18.10 18.10 55,710 -1.05(-5.48%)
Dec 23, 2008 19.20 19.45 18.44 19.15 72,449 -0.05(-0.26%)
Dec 22, 2008 19.50 20.00 18.87 19.20 208,812 -2.30(-10.70%)
Dec 19, 2008 18.15 24.38 18.15 21.50 532,816 +3.50(+19.44%)
Dec 18, 2008 18.77 18.94 17.75 18.00 6,502 -0.85(-4.51%)
Dec 17, 2008 19.35 19.50 18.75 18.85 19,777 -0.25(-1.31%)
Dec 16, 2008 19.00 19.10 18.99 19.10 1,220 +0.50(+2.69%)
Dec 15, 2008 18.00 18.74 18.00 18.60 12,315 +0.60(+3.33%)
Dec 12, 2008 18.27 18.50 17.82 18.00 4,520 -0.20(-1.07%)
Dec 11, 2008 17.50 18.50 17.50 18.20 15,800 +0.71(+4.09%)
Dec 10, 2008 17.50 17.50 17.40 17.48 30,432 -0.08(-0.46%)
Dec 09, 2008 17.85 17.85 17.39 17.56 1,000 -0.32(-1.79%)
Dec 08, 2008 15.87 17.90 15.87 17.88 4,509 +0.63(+3.65%)
Dec 05, 2008 15.70 17.25 15.70 17.25 2,500 +0.24(+1.41%)
Dec 04, 2008 17.25 17.50 17.00 17.01 6,600 -0.38(-2.19%)
Dec 03, 2008 17.10 17.39 17.00 17.39 613 +0.29(+1.70%)
Dec 02, 2008 17.40 17.40 17.00 17.10 4,700 +0.31(+1.85%)
Dec 01, 2008 17.47 17.47 16.54 16.79 4,294 -0.78(-4.44%)
Nov 28, 2008 17.51 17.90 17.41 17.57 8,040 -0.53(-2.93%)
Nov 26, 2008 16.00 18.10 16.00 18.10 15,211 +2.42(+15.43%)
Nov 25, 2008 17.14 17.17 15.66 15.68 22,900 -1.81(-10.35%)
Nov 24, 2008 15.80 17.50 15.74 17.49 5,897 +2.29(+15.07%)
Nov 21, 2008 16.50 16.50 15.20 15.20 26,626 -1.54(-9.20%)
Nov 20, 2008 16.00 16.99 16.00 16.74 19,200 +0.74(+4.62%)
Nov 19, 2008 16.51 16.85 16.00 16.00 10,100 -0.97(-5.72%)
Nov 18, 2008 17.42 17.42 16.75 16.97 7,100 -0.73(-4.12%)
Nov 17, 2008 17.98 17.98 17.70 17.70 38,961 +0.10(+0.57%)
Nov 14, 2008 17.40 17.60 17.40 17.60 500 +0.50(+2.92%)
Nov 13, 2008 17.09 17.50 15.89 17.10 6,158 +0.10(+0.59%)
Nov 12, 2008 16.79 17.50 16.01 17.00 79,960 -0.03(-0.18%)
Nov 11, 2008 16.46 17.03 16.45 17.03 2,300 +0.54(+3.27%)
Nov 10, 2008 18.25 18.25 16.25 16.49 4,057 -0.97(-5.56%)
Nov 07, 2008 18.00 18.00 16.98 17.46 44,405 +0.47(+2.77%)
Nov 06, 2008 16.70 17.25 16.25 16.99 66,600 +0.24(+1.43%)
Nov 05, 2008 17.99 17.99 16.75 16.75 7,067 -1.45(-7.97%)
Nov 04, 2008 17.25 18.24 17.25 18.20 9,372 +1.45(+8.66%)
Nov 03, 2008 17.00 17.00 16.75 16.75 618 -0.20(-1.18%)
Oct 31, 2008 16.76 17.04 16.50 16.95 5,500 -0.05(-0.29%)
Oct 30, 2008 18.00 18.00 16.50 17.00 5,344 -0.07(-0.41%)
Oct 29, 2008 16.48 17.35 16.48 17.07 20,575 +1.08(+6.75%)
Oct 28, 2008 15.74 15.99 14.09 15.99 21,097 +0.95(+6.32%)
Oct 27, 2008 15.25 15.50 13.90 15.04 36,980 -0.71(-4.51%)
Oct 24, 2008 17.00 17.38 14.50 15.75 42,697 -1.67(-9.59%)
Oct 23, 2008 17.25 17.42 17.00 17.42 5,500 -0.08(-0.46%)
Oct 22, 2008 18.97 18.97 17.40 17.50 75,101 -1.25(-6.67%)
Oct 21, 2008 20.00 20.25 18.51 18.75 23,732 -0.79(-4.04%)
Oct 20, 2008 18.88 19.93 18.88 19.54 39,760 +1.04(+5.62%)
Oct 17, 2008 18.74 18.79 18.30 18.50 5,306 +0.08(+0.43%)
Oct 16, 2008 19.74 19.74 17.00 18.42 34,300 -0.33(-1.76%)
Oct 15, 2008 20.00 20.09 18.25 18.75 47,564 -1.28(-6.39%)
Oct 14, 2008 21.00 22.01 20.03 20.03 20,340 -0.74(-3.56%)
Oct 13, 2008 19.70 22.30 19.50 20.77 21,645 +2.77(+15.39%)
Oct 10, 2008 20.00 20.50 17.72 18.00 20,267 -2.00(-10.00%)
Oct 09, 2008 19.00 20.51 19.00 20.00 10,530 +1.20(+6.38%)
Oct 08, 2008 21.75 21.75 18.80 18.80 12,272 -2.50(-11.74%)
Oct 07, 2008 22.10 22.74 21.30 21.30 13,696 -1.09(-4.87%)
Oct 06, 2008 23.50 23.50 21.00 22.39 26,772 -2.11(-8.61%)
Oct 03, 2008 23.80 25.00 23.50 24.50 58,765 +1.30(+5.60%)
Oct 02, 2008 24.00 24.50 23.20 23.20 6,400 -0.85(-3.53%)
Oct 01, 2008 24.25 24.41 23.15 24.05 16,123 +0.05(+0.21%)
Sep 30, 2008 24.27 25.40 22.75 24.00 47,947 +0.48(+2.04%)
Sep 29, 2008 24.80 24.80 23.25 23.52 25,609 -1.98(-7.76%)
Sep 26, 2008 25.00 26.00 24.67 25.50 0 -0.24(-0.93%)
Sep 25, 2008 24.50 26.50 24.00 25.74 134,431 +1.29(+5.28%)
Sep 24, 2008 25.25 25.25 23.70 24.45 48,285 -0.50(-1.99%)
Sep 23, 2008 26.25 26.49 24.50 24.95 122,416 -2.00(-7.43%)
Sep 22, 2008 27.50 27.85 25.35 26.95 140,184 -0.30(-1.10%)
Sep 19, 2008 27.35 27.35 24.75 27.25 0 +2.50(+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.