Ecopetrol S.A. ADR (NY: EC )

10.86 +0.04 (+0.37%)
Streaming Delayed Price Updated: 9:39 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.72 21.73 21.35 21.72 169,602 +0.19(+0.89%)
Jul 29, 2010 21.83 21.94 21.24 21.53 691 +0.12(+0.57%)
Jul 28, 2010 20.47 21.77 19.81 21.41 860,652 -0.16(-0.74%)
Jul 27, 2010 21.72 21.80 21.46 21.57 322 -0.04(-0.21%)
Jul 26, 2010 21.38 21.80 21.27 21.61 384,674 +0.17(+0.77%)
Jul 23, 2010 21.55 21.62 21.20 21.45 284,165 +0.04(+0.18%)
Jul 22, 2010 21.18 21.56 20.92 21.41 983 +0.66(+3.19%)
Jul 21, 2010 20.82 21.15 20.48 20.75 776,369 -0.18(-0.88%)
Jul 20, 2010 20.34 20.95 20.20 20.93 169 +0.46(+2.27%)
Jul 19, 2010 20.59 20.73 20.34 20.47 86,009 -0.03(-0.16%)
Jul 16, 2010 20.50 20.59 20.19 20.50 248,571 +0.02(+0.09%)
Jul 15, 2010 19.79 20.50 19.79 20.48 253,808 +0.41(+2.03%)
Jul 14, 2010 19.62 20.17 19.57 20.07 246 +0.45(+2.30%)
Jul 13, 2010 19.48 19.70 19.42 19.62 1,094 +0.27(+1.38%)
Jul 12, 2010 19.77 19.77 19.22 19.35 339,813 -0.27(-1.39%)
Jul 09, 2010 19.63 20.17 18.85 19.63 316,578 +0.57(+2.97%)
Jul 08, 2010 18.93 19.07 18.59 19.06 831 +0.03(+0.17%)
Jul 07, 2010 18.52 19.03 18.42 19.03 175,872 +0.62(+3.35%)
Jul 06, 2010 18.79 18.79 18.32 18.41 370 +0.01(+0.07%)
Jul 02, 2010 18.40 18.59 18.28 18.40 57,597 +0.04(+0.21%)
Jul 01, 2010 18.35 18.48 18.14 18.36 157,198 +0.11(+0.59%)
Jun 30, 2010 18.63 18.63 18.14 18.25 1,735 -0.21(-1.14%)
Jun 29, 2010 18.08 18.53 17.84 18.46 918 +0.03(+0.14%)
Jun 25, 2010 18.44 18.70 18.27 18.44 45,456 +0.18(+1.01%)
Jun 24, 2010 18.69 18.80 18.21 18.25 815 -0.58(-3.08%)
Jun 23, 2010 18.26 19.07 18.16 18.83 950 +0.52(+2.85%)
Jun 22, 2010 18.72 18.72 18.15 18.31 69,678 -0.38(-2.04%)
Jun 21, 2010 18.78 18.78 18.50 18.69 104,962 +0.20(+1.10%)
Jun 18, 2010 18.49 18.62 18.25 18.49 71,099 +0.03(+0.17%)
Jun 17, 2010 18.36 18.45 18.24 18.45 27,841 +0.14(+0.76%)
Jun 16, 2010 18.07 18.46 17.83 18.31 118,720 +0.10(+0.56%)
Jun 15, 2010 18.30 18.46 18.01 18.21 148,851 +0.23(+1.27%)
Jun 14, 2010 18.21 18.40 17.87 17.98 78,764 -0.13(-0.70%)
Jun 11, 2010 17.88 18.15 17.88 18.11 69,943 -0.02(-0.11%)
Jun 10, 2010 17.70 18.14 17.54 18.13 306 +0.55(+3.15%)
Jun 09, 2010 17.95 18.07 17.45 17.58 87,347 -0.17(-0.97%)
Jun 08, 2010 17.19 17.75 17.19 17.75 1,046 +0.66(+3.84%)
Jun 07, 2010 17.66 17.66 17.07 17.09 98,540 -0.38(-2.15%)
Jun 04, 2010 17.47 17.82 17.33 17.47 64,412 -0.45(-2.49%)
Jun 03, 2010 17.67 17.98 17.63 17.91 130,923 +0.06(+0.32%)
Jun 02, 2010 17.58 17.86 17.56 17.86 180 +0.45(+2.60%)
Jun 01, 2010 17.43 17.66 17.24 17.40 163,597 -0.01(-0.07%)
May 28, 2010 17.42 17.76 17.20 17.42 84,733 -0.22(-1.26%)
May 27, 2010 17.24 17.64 17.02 17.64 140,679 +0.71(+4.17%)
May 26, 2010 17.09 17.28 16.72 16.93 291,806 -0.24(-1.37%)
May 25, 2010 16.71 17.17 16.56 17.17 505 +0.15(+0.90%)
May 24, 2010 16.87 17.20 16.86 17.02 91,190 +0.17(+1.02%)
May 21, 2010 16.36 17.07 16.36 16.84 129,484 +0.29(+1.77%)
May 20, 2010 16.65 16.93 16.55 16.55 93,108 -0.74(-4.31%)
May 19, 2010 17.42 17.57 16.75 17.30 61,675 -0.10(-0.55%)
May 18, 2010 17.68 17.76 17.24 17.39 197 -0.10(-0.58%)
May 17, 2010 17.51 17.54 17.07 17.49 69,715 +0.12(+0.70%)
May 14, 2010 17.37 17.89 17.25 17.37 229,052 -0.56(-3.12%)
May 13, 2010 18.22 18.22 17.79 17.93 75,718 -0.15(-0.84%)
May 12, 2010 17.76 18.32 17.68 18.08 77,938 +0.44(+2.49%)
May 11, 2010 17.63 17.91 17.39 17.65 92,685 +0.17(+0.98%)
May 10, 2010 17.54 17.72 17.40 17.47 141,701 +0.82(+4.93%)
May 07, 2010 16.53 16.81 16.02 16.65 148,805 -0.04(-0.23%)
May 06, 2010 17.47 17.47 16.66 16.69 396,596 -0.78(-4.45%)
May 05, 2010 17.36 17.57 17.30 17.47 77,909 -0.16(-0.90%)
May 04, 2010 17.94 17.94 17.52 17.63 97,304 -0.47(-2.60%)
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.