Ecopetrol S.A. ADR (NY: EC )

10.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 29.27 29.27 28.50 28.67 1,105 -0.33(-1.14%)
Jun 29, 2010 28.40 29.11 28.02 29.00 585 +0.04(+0.14%)
Jun 25, 2010 28.96 29.38 28.70 28.96 28,936 +0.29(+1.01%)
Jun 24, 2010 29.36 29.53 28.61 28.67 519 -0.91(-3.08%)
Jun 23, 2010 28.68 29.95 28.52 29.58 605 +0.82(+2.85%)
Jun 22, 2010 29.41 29.41 28.51 28.76 44,355 -0.60(-2.04%)
Jun 21, 2010 29.50 29.50 29.06 29.36 66,816 +0.32(+1.10%)
Jun 18, 2010 29.04 29.25 28.67 29.04 45,260 +0.05(+0.17%)
Jun 17, 2010 28.85 28.99 28.65 28.99 17,723 +0.22(+0.76%)
Jun 16, 2010 28.38 29.00 28.01 28.77 75,574 +0.16(+0.56%)
Jun 15, 2010 28.74 29.00 28.30 28.61 94,754 +0.36(+1.27%)
Jun 14, 2010 28.60 28.90 28.08 28.25 50,139 -0.20(-0.70%)
Jun 11, 2010 28.09 28.51 28.09 28.45 44,524 -0.03(-0.11%)
Jun 10, 2010 27.80 28.50 27.56 28.48 195 +0.87(+3.15%)
Jun 09, 2010 28.20 28.38 27.41 27.61 55,603 -0.27(-0.97%)
Jun 08, 2010 27.00 27.89 27.00 27.88 666 +1.03(+3.84%)
Jun 07, 2010 27.74 27.74 26.81 26.85 62,728 -0.59(-2.15%)
Jun 04, 2010 27.44 28.00 27.22 27.44 41,003 -0.70(-2.49%)
Jun 03, 2010 27.76 28.25 27.69 28.14 83,342 +0.09(+0.32%)
Jun 02, 2010 27.62 28.06 27.59 28.05 115 +0.71(+2.60%)
Jun 01, 2010 27.38 27.75 27.09 27.34 104,141 -0.02(-0.07%)
May 28, 2010 27.36 27.90 27.02 27.36 53,939 -0.35(-1.26%)
May 27, 2010 27.09 27.71 26.74 27.71 89,552 +1.11(+4.17%)
May 26, 2010 26.85 27.15 26.27 26.60 185,755 -0.37(-1.37%)
May 25, 2010 26.25 26.97 26.01 26.97 322 +0.24(+0.90%)
May 24, 2010 26.50 27.02 26.49 26.73 58,049 +0.27(+1.02%)
May 21, 2010 25.70 26.81 25.70 26.46 82,426 +0.46(+1.77%)
May 20, 2010 26.16 26.60 26.00 26.00 59,270 -1.17(-4.31%)
May 19, 2010 27.37 27.60 26.32 27.17 39,261 -0.15(-0.55%)
May 18, 2010 27.78 27.90 27.08 27.32 126 -0.16(-0.58%)
May 17, 2010 27.50 27.55 26.82 27.48 44,379 +0.19(+0.70%)
May 14, 2010 27.29 28.10 27.10 27.29 145,808 -0.88(-3.12%)
May 13, 2010 28.62 28.62 27.95 28.17 48,200 -0.24(-0.84%)
May 12, 2010 27.90 28.78 27.77 28.41 49,613 +0.69(+2.49%)
May 11, 2010 27.69 28.13 27.32 27.72 59,001 +0.27(+0.98%)
May 10, 2010 27.56 27.83 27.33 27.45 90,203 +1.29(+4.93%)
May 07, 2010 25.97 26.41 25.17 26.16 94,725 -0.06(-0.23%)
May 06, 2010 27.45 27.45 26.17 26.22 252,461 -1.22(-4.45%)
May 05, 2010 27.27 27.60 27.17 27.44 49,595 -0.25(-0.90%)
May 04, 2010 28.19 28.19 27.52 27.69 61,941 -0.74(-2.60%)
May 03, 2010 28.31 28.62 28.13 28.43 55,078 -0.05(-0.18%)
Apr 30, 2010 28.43 28.60 28.35 28.48 130,282 +0.20(+0.71%)
Apr 29, 2010 27.90 28.37 27.78 28.28 51,052 +0.48(+1.73%)
Apr 28, 2010 28.13 28.13 27.24 27.80 30,859 -0.10(-0.36%)
Apr 27, 2010 28.70 28.70 27.90 27.90 43,175 -0.71(-2.48%)
Apr 26, 2010 28.53 29.00 28.28 28.61 46,844 +0.15(+0.53%)
Apr 23, 2010 28.18 28.49 27.92 28.46 26,885 +0.44(+1.57%)
Apr 22, 2010 28.10 28.18 27.85 28.02 36,197 -0.14(-0.50%)
Apr 21, 2010 27.52 28.16 27.48 28.16 60,307 +0.62(+2.25%)
Apr 20, 2010 27.10 27.75 27.10 27.54 34,864 +0.28(+1.03%)
Apr 19, 2010 26.99 27.76 26.99 27.26 58,551 -0.34(-1.23%)
Apr 16, 2010 27.86 27.93 27.55 27.60 16,341 -0.28(-1.00%)
Apr 15, 2010 27.90 28.09 27.68 27.88 13,721 -0.02(-0.07%)
Apr 14, 2010 27.91 28.46 27.90 27.90 33,196 -0.02(-0.07%)
Apr 13, 2010 28.03 28.04 27.83 27.92 25,773 -0.04(-0.14%)
Apr 12, 2010 28.00 28.24 27.90 27.96 62,244 -0.18(-0.64%)
Apr 09, 2010 28.60 28.60 28.10 28.14 59,266 -0.20(-0.71%)
Apr 08, 2010 28.22 28.46 27.90 28.34 73,032 +0.15(+0.53%)
Apr 07, 2010 28.92 28.92 28.09 28.19 95,997 -0.59(-2.05%)
Apr 06, 2010 28.41 28.80 28.31 28.78 54,779 +0.40(+1.41%)
Apr 05, 2010 28.58 28.58 28.25 28.38 57,084 -0.21(-0.73%)
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.