Ecopetrol S.A. ADR (NY: EC )

9.190 -0.880 (-8.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 26.85 27.01 26.42 26.91 60,675 +0.20(+0.75%)
Feb 25, 2010 26.70 26.79 26.25 26.71 54,020 -0.38(-1.40%)
Feb 24, 2010 26.49 27.19 26.35 27.09 203,994 +0.86(+3.28%)
Feb 23, 2010 25.91 26.34 25.79 26.23 46,735 +0.40(+1.55%)
Feb 22, 2010 26.01 26.15 25.72 25.83 54,446 -0.15(-0.58%)
Feb 19, 2010 25.85 26.00 25.65 25.98 30,901 -0.17(-0.65%)
Feb 18, 2010 26.07 26.25 25.15 26.15 74,191 +0.10(+0.38%)
Feb 17, 2010 25.80 26.10 25.71 26.05 24,169 +0.19(+0.73%)
Feb 16, 2010 25.65 25.93 25.54 25.86 25,921 +0.44(+1.73%)
Feb 12, 2010 25.22 25.42 25.42 25.42 27,500 -0.31(-1.20%)
Feb 11, 2010 25.41 25.75 25.08 25.73 34,110 +0.41(+1.62%)
Feb 10, 2010 25.01 25.49 24.55 25.32 52,386 +0.44(+1.77%)
Feb 09, 2010 24.19 25.00 24.19 24.88 58,759 +0.93(+3.88%)
Feb 08, 2010 24.22 24.38 23.53 23.95 110,296 -0.28(-1.16%)
Feb 05, 2010 24.25 24.54 24.01 24.23 84,376 +0.23(+0.96%)
Feb 04, 2010 24.53 24.66 24.00 24.00 62,653 -0.80(-3.23%)
Feb 03, 2010 25.14 25.14 24.80 24.80 25,000 -0.51(-2.02%)
Feb 02, 2010 25.09 25.47 24.87 25.31 106,966 +0.31(+1.24%)
Feb 01, 2010 24.65 25.00 24.37 25.00 66,533 +0.64(+2.63%)
Jan 29, 2010 24.72 24.94 24.20 24.36 39,007 -0.44(-1.77%)
Jan 28, 2010 25.06 25.06 24.80 24.80 82,340 +0.03(+0.12%)
Jan 27, 2010 23.92 25.08 23.90 24.77 312,960 +0.63(+2.61%)
Jan 26, 2010 24.17 24.86 23.78 24.14 49,457 -0.24(-0.98%)
Jan 25, 2010 24.46 26.86 23.78 24.38 148,228 +0.61(+2.57%)
Jan 22, 2010 23.47 24.45 23.47 23.77 129,347 +0.17(+0.72%)
Jan 21, 2010 25.00 25.07 23.50 23.60 121,458 -1.46(-5.83%)
Jan 20, 2010 25.20 25.38 24.90 25.06 37,622 -0.58(-2.26%)
Jan 19, 2010 25.34 25.76 25.14 25.64 67,274 +0.23(+0.91%)
Jan 15, 2010 25.16 25.41 25.41 25.41 31,300 +0.16(+0.63%)
Jan 14, 2010 25.08 25.29 24.70 25.25 58,644 +0.21(+0.84%)
Jan 13, 2010 25.06 25.28 24.61 25.04 33,025 -0.23(-0.89%)
Jan 12, 2010 25.48 25.57 24.88 25.27 31,484 -0.73(-2.82%)
Jan 11, 2010 26.13 26.68 25.34 26.00 75,138 +0.66(+2.60%)
Jan 08, 2010 25.18 25.35 24.80 25.34 27,192 +0.26(+1.04%)
Jan 07, 2010 25.06 25.23 24.83 25.08 57,029 +0.07(+0.28%)
Jan 06, 2010 24.98 25.22 24.88 25.01 53,396 +0.12(+0.48%)
Jan 05, 2010 25.04 25.22 24.55 24.89 47,972 -0.02(-0.08%)
Jan 04, 2010 24.39 25.08 24.39 24.91 24,717 +0.65(+2.68%)
Dec 31, 2009 24.07 24.26 24.26 24.26 13,300 +0.30(+1.25%)
Dec 30, 2009 24.15 24.40 23.87 23.96 45,030 -0.21(-0.87%)
Dec 29, 2009 24.30 24.43 24.13 24.17 12,719 -0.27(-1.10%)
Dec 28, 2009 24.25 24.50 24.00 24.44 25,480 +0.24(+0.99%)
Dec 24, 2009 24.43 24.43 23.65 24.20 24,882 -0.03(-0.12%)
Dec 23, 2009 23.91 24.24 23.70 24.23 32,165 +0.24(+1.00%)
Dec 22, 2009 24.50 24.50 23.65 23.99 24,079 -0.25(-1.03%)
Dec 21, 2009 24.34 24.47 24.00 24.24 22,630 -0.27(-1.10%)
Dec 18, 2009 24.60 24.60 23.87 24.51 70,456 +0.21(+0.86%)
Dec 17, 2009 24.65 24.84 24.21 24.30 38,378 -0.78(-3.11%)
Dec 16, 2009 25.01 25.19 24.86 25.08 38,383 +0.23(+0.93%)
Dec 15, 2009 24.99 25.02 24.67 24.85 54,650 -0.10(-0.40%)
Dec 14, 2009 25.25 25.28 24.75 24.95 79,349 -0.46(-1.81%)
Dec 11, 2009 25.26 25.54 24.76 25.41 38,840 +0.31(+1.24%)
Dec 10, 2009 25.59 25.62 25.00 25.10 28,977 -0.49(-1.91%)
Dec 09, 2009 25.08 25.88 25.08 25.59 81,166 +0.40(+1.59%)
Dec 08, 2009 25.45 25.45 24.77 25.19 36,884 -0.18(-0.71%)
Dec 07, 2009 25.30 25.75 25.30 25.37 29,017 -0.41(-1.59%)
Dec 04, 2009 26.25 26.37 25.65 25.78 21,760 -0.13(-0.50%)
Dec 03, 2009 25.61 26.17 25.61 25.91 160,032 +0.41(+1.61%)
Dec 02, 2009 25.24 25.70 25.22 25.50 52,089 -0.08(-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.