Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 17.17 17.23 17.00 17.23 82,851 +0.10(+0.56%)
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%)
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.