Ecopetrol S.A. ADR (NY: EC )

10.09 -0.27 (-2.61%)
Streaming Delayed Price Updated: 11:20 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 15.69 15.91 15.51 15.91 104,518 +0.41(+2.63%)
Jan 29, 2010 15.74 15.88 15.40 15.51 61,276 -0.28(-1.77%)
Jan 28, 2010 15.95 15.95 15.79 15.79 129,349 +0.02(+0.12%)
Jan 27, 2010 15.23 15.97 15.21 15.77 491,635 +0.40(+2.61%)
Jan 26, 2010 15.39 15.83 15.14 15.37 77,693 -0.15(-0.98%)
Jan 25, 2010 15.57 17.10 15.14 15.52 232,854 +0.39(+2.57%)
Jan 22, 2010 14.94 15.56 14.94 15.13 203,193 +0.11(+0.72%)
Jan 21, 2010 15.91 15.96 14.96 15.02 190,800 -0.93(-5.83%)
Jan 20, 2010 16.04 16.16 15.85 15.95 59,101 -0.37(-2.26%)
Jan 19, 2010 16.13 16.40 16.00 16.32 105,682 +0.15(+0.91%)
Jan 15, 2010 16.02 16.18 16.18 16.18 49,169 +0.10(+0.63%)
Jan 14, 2010 15.97 16.10 15.72 16.07 92,125 +0.13(+0.84%)
Jan 13, 2010 15.95 16.09 15.67 15.94 51,879 -0.14(-0.89%)
Jan 12, 2010 16.22 16.28 15.84 16.08 49,458 -0.47(-2.82%)
Jan 11, 2010 16.63 16.98 16.13 16.55 118,035 +0.42(+2.60%)
Jan 08, 2010 16.03 16.14 15.79 16.13 42,716 +0.17(+1.04%)
Jan 07, 2010 15.95 16.06 15.81 15.97 89,588 +0.04(+0.28%)
Jan 06, 2010 15.90 16.05 15.84 15.92 83,880 +0.08(+0.48%)
Jan 05, 2010 15.94 16.05 15.63 15.84 75,360 -0.01(-0.08%)
Jan 04, 2010 15.53 15.97 15.53 15.86 38,828 +0.41(+2.68%)
Dec 31, 2009 15.32 15.44 15.44 15.44 20,893 +0.19(+1.25%)
Dec 30, 2009 15.37 15.53 15.19 15.25 70,738 -0.13(-0.87%)
Dec 29, 2009 15.47 15.55 15.36 15.39 19,980 -0.17(-1.10%)
Dec 28, 2009 15.44 15.60 15.28 15.56 40,027 +0.15(+0.99%)
Dec 24, 2009 15.55 15.55 15.05 15.40 39,087 -0.02(-0.12%)
Dec 23, 2009 15.22 15.43 15.09 15.42 50,528 +0.15(+1.00%)
Dec 22, 2009 15.60 15.60 15.05 15.27 37,826 -0.16(-1.03%)
Dec 21, 2009 15.49 15.58 15.28 15.43 35,549 -0.17(-1.10%)
Dec 18, 2009 15.66 15.66 15.19 15.60 110,680 +0.13(+0.86%)
Dec 17, 2009 15.69 15.81 15.41 15.47 60,288 -0.50(-3.11%)
Dec 16, 2009 15.92 16.04 15.83 15.97 60,296 +0.15(+0.93%)
Dec 15, 2009 15.91 15.93 15.70 15.82 85,850 -0.06(-0.40%)
Dec 14, 2009 16.07 16.09 15.76 15.88 124,650 -0.29(-1.81%)
Dec 11, 2009 16.08 16.26 15.76 16.18 61,014 +0.20(+1.23%)
Dec 10, 2009 16.29 16.31 15.91 15.98 45,520 -0.31(-1.91%)
Dec 09, 2009 15.97 16.47 15.97 16.29 127,505 +0.25(+1.59%)
Dec 08, 2009 16.20 16.20 15.77 16.04 57,941 -0.11(-0.71%)
Dec 07, 2009 16.11 16.39 16.11 16.15 45,583 -0.26(-1.59%)
Dec 04, 2009 16.71 16.79 16.33 16.41 34,183 -0.08(-0.50%)
Dec 03, 2009 16.30 16.66 16.30 16.49 251,397 +0.26(+1.61%)
Dec 02, 2009 16.07 16.36 16.05 16.23 81,827 -0.05(-0.31%)
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.