Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.42 17.76 17.20 17.42 84,733 -0.22(-1.26%)
May 27, 2010 17.24 17.64 17.02 17.64 140,679 +0.71(+4.17%)
May 26, 2010 17.09 17.28 16.72 16.93 291,806 -0.24(-1.37%)
May 25, 2010 16.71 17.17 16.56 17.17 505 +0.15(+0.90%)
May 24, 2010 16.87 17.20 16.86 17.02 91,190 +0.17(+1.02%)
May 21, 2010 16.36 17.07 16.36 16.84 129,484 +0.29(+1.77%)
May 20, 2010 16.65 16.93 16.55 16.55 93,108 -0.74(-4.31%)
May 19, 2010 17.42 17.57 16.75 17.30 61,675 -0.10(-0.55%)
May 18, 2010 17.68 17.76 17.24 17.39 197 -0.10(-0.58%)
May 17, 2010 17.51 17.54 17.07 17.49 69,715 +0.12(+0.70%)
May 14, 2010 17.37 17.89 17.25 17.37 229,052 -0.56(-3.12%)
May 13, 2010 18.22 18.22 17.79 17.93 75,718 -0.15(-0.84%)
May 12, 2010 17.76 18.32 17.68 18.08 77,938 +0.44(+2.49%)
May 11, 2010 17.63 17.91 17.39 17.65 92,685 +0.17(+0.98%)
May 10, 2010 17.54 17.72 17.40 17.47 141,701 +0.82(+4.93%)
May 07, 2010 16.53 16.81 16.02 16.65 148,805 -0.04(-0.23%)
May 06, 2010 17.47 17.47 16.66 16.69 396,596 -0.78(-4.45%)
May 05, 2010 17.36 17.57 17.30 17.47 77,909 -0.16(-0.90%)
May 04, 2010 17.94 17.94 17.52 17.63 97,304 -0.47(-2.60%)
May 03, 2010 18.02 18.22 17.91 18.10 86,523 -0.03(-0.18%)
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%)
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.