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 (%)
Nov 30, 2010 39.51 40.20 38.85 40.20 362,844 -0.27(-0.67%)
Nov 29, 2010 40.88 40.88 39.40 40.47 573,100 -0.67(-1.63%)
Nov 26, 2010 41.04 41.43 40.78 41.14 308,922 -2.59(-5.92%)
Nov 24, 2010 43.06 43.73 43.73 43.73 109,629 +0.98(+2.29%)
Nov 23, 2010 42.57 43.00 42.37 42.75 141,886 -1.25(-2.84%)
Nov 22, 2010 43.80 44.20 43.29 44.00 348,247 +0.14(+0.32%)
Nov 19, 2010 45.27 45.27 43.60 43.86 408,289 -2.27(-4.92%)
Nov 18, 2010 46.64 47.50 45.46 46.13 372,411 +1.28(+2.85%)
Nov 17, 2010 44.14 45.27 43.85 44.85 236,453 +1.17(+2.68%)
Nov 16, 2010 44.70 44.70 41.52 43.68 666,905 -2.34(-5.08%)
Nov 15, 2010 45.40 46.65 45.40 46.02 242,226 +0.69(+1.52%)
Nov 12, 2010 46.20 47.16 44.14 45.33 648,681 -2.45(-5.13%)
Nov 11, 2010 49.19 49.38 46.38 47.78 753,183 -2.22(-4.44%)
Nov 10, 2010 49.86 50.49 48.67 50.00 341,363 -0.88(-1.73%)
Nov 09, 2010 51.79 51.79 50.76 50.88 252,494 -1.04(-2.00%)
Nov 08, 2010 51.59 51.92 50.31 51.92 300,540 +0.33(+0.64%)
Nov 05, 2010 49.88 51.75 49.64 51.59 229,336 +1.74(+3.49%)
Nov 04, 2010 48.91 50.00 48.46 49.85 257,323 +1.40(+2.89%)
Nov 03, 2010 48.29 48.74 47.85 48.45 187,333 +0.17(+0.35%)
Nov 02, 2010 48.48 48.52 47.86 48.28 105,786 +0.04(+0.08%)
Nov 01, 2010 47.98 48.63 47.35 48.24 167,246 +0.50(+1.05%)
Oct 29, 2010 46.80 47.91 46.59 47.74 279,313 +0.93(+1.99%)
Oct 28, 2010 48.38 48.38 46.76 46.81 163,908 -0.93(-1.95%)
Oct 27, 2010 47.82 47.82 46.00 47.74 448,202 -0.16(-0.33%)
Oct 25, 2010 47.94 48.08 47.15 47.90 297,531 +0.08(+0.17%)
Oct 22, 2010 47.44 48.00 47.27 47.82 275,294 +0.24(+0.50%)
Oct 21, 2010 47.20 47.65 46.79 47.58 169,109 -0.01(-0.02%)
Oct 20, 2010 47.52 47.72 46.17 47.59 272,412 +0.06(+0.13%)
Oct 19, 2010 47.47 47.85 46.34 47.53 665,436 -0.66(-1.37%)
Oct 18, 2010 47.17 48.79 47.17 48.19 288,083 +1.04(+2.21%)
Oct 15, 2010 46.99 47.20 45.59 47.15 306,711 +0.48(+1.03%)
Oct 14, 2010 47.02 47.12 46.06 46.67 403,337 -0.60(-1.27%)
Oct 13, 2010 47.19 47.41 46.04 47.27 435,012 +0.48(+1.03%)
Oct 12, 2010 46.10 47.12 45.30 46.79 223,564 +0.74(+1.61%)
Oct 11, 2010 45.50 46.23 45.50 46.05 150,301 +0.78(+1.72%)
Oct 08, 2010 45.27 45.55 44.08 45.27 232,023 +0.73(+1.64%)
Oct 07, 2010 46.42 46.57 44.54 44.54 563,001 -1.78(-3.84%)
Oct 06, 2010 44.28 46.50 43.67 46.32 512,777 +2.52(+5.75%)
Oct 05, 2010 41.67 43.90 41.47 43.80 379 +2.40(+5.80%)
Oct 04, 2010 41.99 42.01 41.11 41.40 192,711 -0.61(-1.45%)
Oct 01, 2010 42.01 42.02 41.12 42.01 359,945 +0.26(+0.62%)
Sep 30, 2010 42.39 42.99 40.70 41.75 294,572 -0.61(-1.44%)
Sep 29, 2010 41.00 42.45 40.99 42.36 695,102 +1.37(+3.34%)
Sep 28, 2010 40.00 41.00 39.59 40.99 800 +0.97(+2.42%)
Sep 27, 2010 39.80 40.18 39.66 40.02 163,476 +0.42(+1.06%)
Sep 24, 2010 39.56 39.85 39.32 39.60 141,869 +0.50(+1.28%)
Sep 23, 2010 39.92 39.92 39.03 39.10 389 -0.78(-1.96%)
Sep 22, 2010 40.73 40.95 39.68 39.88 176,368 -1.10(-2.68%)
Sep 21, 2010 40.49 41.20 40.29 40.98 193,529 +0.58(+1.44%)
Sep 20, 2010 39.79 40.52 39.53 40.40 214,609 +1.09(+2.77%)
Sep 17, 2010 39.31 39.99 39.04 39.31 171,141 +0.04(+0.10%)
Sep 15, 2010 40.40 40.68 38.89 39.27 341,515 -1.41(-3.47%)
Sep 14, 2010 41.49 41.49 40.37 40.68 395 -0.58(-1.41%)
Sep 13, 2010 42.14 42.14 40.28 41.26 329,517 -0.21(-0.51%)
Sep 10, 2010 42.68 42.68 41.00 41.47 379,814 -0.77(-1.82%)
Sep 09, 2010 42.50 42.56 41.39 42.24 456,194 +0.42(+1.00%)
Sep 08, 2010 40.49 41.82 40.36 41.82 134 +1.55(+3.85%)
Sep 07, 2010 40.40 40.74 39.75 40.27 163 -0.11(-0.27%)
Sep 03, 2010 39.39 41.71 38.68 40.38 433,628 +1.40(+3.59%)
Sep 02, 2010 40.74 41.13 38.83 38.98 141 -1.45(-3.59%)
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.