Ecopetrol S.A. ADR (NY: EC )

8.930 -0.250 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.70 27.83 26.62 27.57 29,710 +0.19(+0.69%)
Jul 30, 2009 25.01 27.55 24.23 27.38 58,364 +1.13(+4.30%)
Jul 29, 2009 26.32 26.61 25.66 26.25 76,370 -0.89(-3.28%)
Jul 28, 2009 27.68 27.68 26.60 27.14 77,567 -0.78(-2.79%)
Jul 27, 2009 28.14 28.37 27.45 27.92 71,264 -0.63(-2.21%)
Jul 24, 2009 28.50 28.74 27.95 28.55 116,022 -0.22(-0.76%)
Jul 23, 2009 27.24 29.00 27.22 28.77 125,260 +1.67(+6.16%)
Jul 22, 2009 26.88 27.15 26.80 27.10 21,755 +0.22(+0.82%)
Jul 21, 2009 26.97 27.00 26.70 26.88 14,768 -0.14(-0.52%)
Jul 20, 2009 26.78 27.32 26.54 27.02 46,176 +0.54(+2.04%)
Jul 17, 2009 24.58 26.85 24.58 26.48 62,721 +1.01(+3.97%)
Jul 16, 2009 25.38 25.92 25.25 25.47 37,502 +0.12(+0.47%)
Jul 15, 2009 25.15 25.59 25.02 25.35 83,865 +1.00(+4.11%)
Jul 14, 2009 24.62 24.71 24.20 24.35 11,510 -0.15(-0.61%)
Jul 13, 2009 23.81 24.70 23.81 24.50 36,045 +0.27(+1.11%)
Jul 10, 2009 23.49 24.23 23.14 24.23 59,000 +0.59(+2.50%)
Jul 09, 2009 24.32 24.32 23.33 23.64 21,161 -0.36(-1.50%)
Jul 08, 2009 24.15 24.79 24.00 24.00 44,079 +0.20(+0.84%)
Jul 07, 2009 24.94 24.94 23.80 23.80 50,775 -0.84(-3.41%)
Jul 06, 2009 22.50 24.80 22.50 24.64 52,902 +0.21(+0.86%)
Jul 02, 2009 24.94 25.00 24.13 24.43 20,299 -0.67(-2.67%)
Jul 01, 2009 24.84 25.10 24.42 25.10 40,351 +0.71(+2.91%)
Jun 30, 2009 24.85 24.85 23.80 24.39 69,008 -0.23(-0.93%)
Jun 29, 2009 24.96 24.96 22.13 24.62 40,406 +0.65(+2.71%)
Jun 26, 2009 24.50 24.50 23.37 23.97 30,101 +0.50(+2.13%)
Jun 25, 2009 23.11 23.79 23.11 23.47 61,880 +0.27(+1.16%)
Jun 24, 2009 22.85 23.98 22.85 23.20 50,216 -0.80(-3.33%)
Jun 23, 2009 23.29 24.28 22.58 24.00 138,264 +0.51(+2.17%)
Jun 22, 2009 24.19 24.19 23.21 23.49 23,149 -0.87(-3.57%)
Jun 19, 2009 25.95 24.73 23.89 24.36 20,399 -0.14(-0.57%)
Jun 18, 2009 23.85 24.61 23.83 24.50 48,434 +0.80(+3.38%)
Jun 17, 2009 23.76 24.00 23.24 23.70 81,453 -0.20(-0.84%)
Jun 16, 2009 24.43 25.00 23.82 23.90 63,934 -0.53(-2.17%)
Jun 15, 2009 24.65 24.83 24.31 24.43 12,367 -0.34(-1.37%)
Jun 12, 2009 24.42 25.00 24.41 24.77 19,271 -0.12(-0.48%)
Jun 11, 2009 23.08 24.95 23.08 24.89 38,011 +0.95(+3.97%)
Jun 10, 2009 23.64 24.03 23.39 23.94 43,202 +0.43(+1.83%)
Jun 09, 2009 23.29 23.70 23.12 23.51 57,424 +0.29(+1.25%)
Jun 08, 2009 23.02 23.56 23.01 23.22 98,794 -0.52(-2.19%)
Jun 05, 2009 23.77 24.00 23.07 23.74 39,903 -0.26(-1.08%)
Jun 04, 2009 22.86 24.00 22.86 24.00 50,896 +1.23(+5.40%)
Jun 03, 2009 23.55 23.55 22.43 22.77 23,707 -0.98(-4.13%)
Jun 02, 2009 23.33 23.82 23.02 23.75 51,056 +0.41(+1.76%)
Jun 01, 2009 22.25 23.80 22.25 23.34 73,258 +1.05(+4.71%)
May 29, 2009 23.67 23.67 22.24 22.29 112,200 +0.13(+0.59%)
May 28, 2009 21.35 22.24 21.34 22.16 118,468 +0.93(+4.38%)
May 27, 2009 21.37 21.38 20.85 21.23 79,451 -0.15(-0.70%)
May 26, 2009 21.25 21.50 20.85 21.38 22,766 -0.16(-0.74%)
May 22, 2009 21.21 21.55 21.00 21.54 29,246 +0.61(+2.91%)
May 21, 2009 21.19 21.35 20.93 20.93 18,125 -0.53(-2.47%)
May 20, 2009 21.50 22.06 21.16 21.46 56,393 +0.33(+1.56%)
May 19, 2009 20.61 21.32 20.61 21.13 8,837 +0.40(+1.93%)
May 18, 2009 19.29 20.94 19.29 20.73 36,028 +0.25(+1.22%)
May 15, 2009 21.26 21.26 19.84 20.48 37,951 +0.01(+0.05%)
May 14, 2009 20.50 20.99 20.05 20.47 99,256 +0.43(+2.15%)
May 13, 2009 22.28 22.28 20.00 20.04 34,446 -0.63(-3.05%)
May 12, 2009 20.55 20.90 20.45 20.67 28,213 +0.39(+1.92%)
May 11, 2009 20.99 21.63 20.09 20.28 68,597 -0.71(-3.38%)
May 08, 2009 20.48 21.00 20.30 20.99 99,036 +0.94(+4.69%)
May 07, 2009 20.34 20.34 19.57 20.05 63,787 +0.78(+4.05%)
May 06, 2009 19.39 19.50 19.11 19.27 13,797 -0.07(-0.36%)
May 05, 2009 19.11 19.50 18.89 19.34 21,300 +0.19(+0.99%)
May 04, 2009 19.82 19.82 18.72 19.15 42,354 +0.25(+1.32%)
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.