Ecopetrol S.A. ADR (NY: EC )

15.03 -0.06 (-0.40%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.00 17.00 16.50 16.50 44,041 -0.42(-2.48%)
Mar 30, 2009 16.75 17.05 15.01 16.92 169,480 -0.92(-5.16%)
Mar 26, 2009 17.55 17.94 17.50 17.84 16,654 +0.54(+3.12%)
Mar 25, 2009 17.90 18.08 17.30 17.30 40,058 -0.91(-5.00%)
Mar 24, 2009 18.80 18.80 17.53 18.21 16,265 -0.49(-2.62%)
Mar 23, 2009 18.50 19.00 18.35 18.70 39,409 +0.38(+2.07%)
Mar 20, 2009 18.25 18.49 17.75 18.32 43,400 -0.17(-0.92%)
Mar 19, 2009 18.00 18.75 18.00 18.49 91,757 +0.51(+2.84%)
Mar 18, 2009 17.50 17.98 17.50 17.98 9,868 +0.29(+1.64%)
Mar 17, 2009 16.14 17.69 15.00 17.69 15,954 +0.69(+4.06%)
Mar 16, 2009 17.25 17.77 17.00 17.00 75,710 -0.13(-0.76%)
Mar 13, 2009 17.20 17.22 17.07 17.13 0 -0.09(-0.52%)
Mar 12, 2009 16.61 17.38 16.61 17.22 167,894 +0.62(+3.73%)
Mar 11, 2009 16.99 16.99 16.50 16.60 19,224 -0.08(-0.48%)
Mar 10, 2009 16.19 16.83 16.19 16.68 32,403 +0.49(+3.03%)
Mar 09, 2009 16.21 16.49 16.05 16.19 80,699 +0.19(+1.19%)
Mar 06, 2009 16.10 16.40 15.93 16.00 0 +0.34(+2.17%)
Mar 05, 2009 16.28 16.28 15.50 15.66 14,600 -1.22(-7.23%)
Mar 04, 2009 16.20 16.88 16.20 16.88 20,233 +0.63(+3.88%)
Mar 02, 2009 15.50 16.49 15.50 16.25 26,879 +0.40(+2.52%)
Feb 27, 2009 16.29 16.58 15.84 15.85 0 -0.49(-3.00%)
Feb 26, 2009 16.11 16.50 16.11 16.34 19,111 +0.78(+5.01%)
Feb 25, 2009 15.32 15.90 15.32 15.56 10,047 -0.49(-3.05%)
Feb 24, 2009 15.31 16.25 15.31 16.05 13,460 +0.74(+4.83%)
Feb 23, 2009 15.90 15.96 15.28 15.31 20,964 -0.46(-2.92%)
Feb 20, 2009 15.92 15.95 15.30 15.77 20,839 -0.60(-3.67%)
Feb 19, 2009 16.08 16.39 16.00 16.37 39,900 +0.04(+0.24%)
Feb 18, 2009 16.75 16.75 16.26 16.33 49,266 -0.41(-2.45%)
Feb 17, 2009 15.74 17.11 15.74 16.74 278,534 -0.37(-2.16%)
Feb 13, 2009 16.75 17.50 16.75 17.11 19,896 +0.36(+2.15%)
Feb 12, 2009 16.50 17.46 16.50 16.75 49,326 +0.10(+0.60%)
Feb 11, 2009 16.90 16.90 16.65 16.65 9,000 -0.51(-2.97%)
Feb 10, 2009 17.44 17.44 16.86 17.16 19,800 -0.29(-1.64%)
Feb 09, 2009 17.37 17.95 17.35 17.45 83,386 +0.45(+2.62%)
Feb 06, 2009 17.34 17.90 16.55 17.00 70,432 -0.50(-2.86%)
Feb 05, 2009 16.84 17.50 16.67 17.50 6,540 +0.75(+4.48%)
Feb 04, 2009 19.00 19.00 16.61 16.75 6,550 +0.17(+1.03%)
Feb 03, 2009 16.75 16.75 16.36 16.58 12,500 +0.10(+0.61%)
Feb 02, 2009 16.71 16.71 16.00 16.48 34,572 -0.33(-1.96%)
Jan 30, 2009 16.85 17.30 16.50 16.81 0 -0.16(-0.94%)
Jan 29, 2009 16.95 17.32 16.85 16.97 147,816 -0.65(-3.69%)
Jan 28, 2009 17.47 18.23 16.44 17.62 28,820 +0.12(+0.69%)
Jan 27, 2009 17.65 17.65 17.00 17.50 18,500 -0.15(-0.85%)
Jan 26, 2009 17.54 17.85 17.26 17.65 7,135 -0.11(-0.62%)
Jan 23, 2009 17.13 18.00 17.13 17.76 73,308 +0.26(+1.49%)
Jan 22, 2009 18.19 18.19 17.00 17.50 8,688 -0.65(-3.58%)
Jan 21, 2009 17.56 18.18 17.56 18.15 131,593 +0.64(+3.66%)
Jan 20, 2009 18.24 18.33 17.51 17.51 6,536 -1.99(-10.21%)
Jan 16, 2009 18.00 19.50 17.62 19.50 11,250 +1.88(+10.67%)
Jan 15, 2009 17.75 18.25 17.50 17.62 18,018 -0.38(-2.11%)
Jan 14, 2009 18.25 18.30 17.75 18.00 25,908 -0.44(-2.39%)
Jan 13, 2009 18.30 18.70 18.30 18.44 82,187 +0.09(+0.49%)
Jan 12, 2009 18.01 18.35 18.01 18.35 5,621 +0.02(+0.11%)
Jan 09, 2009 18.50 19.00 18.00 18.33 87,926 -0.37(-1.98%)
Jan 08, 2009 18.50 19.00 18.35 18.70 17,660 +0.10(+0.54%)
Jan 07, 2009 20.00 20.00 18.57 18.60 33,440 -0.70(-3.63%)
Jan 06, 2009 18.87 19.50 18.50 19.30 28,113 +0.30(+1.58%)
Jan 05, 2009 18.49 19.00 18.31 19.00 15,618 +0.60(+3.26%)
Jan 02, 2009 18.49 18.49 18.29 18.40 0 +0.03(+0.16%)
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.