Ecopetrol S.A. ADR (NY: EC )

10.97 +0.15 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.87 28.00 27.64 27.93 358,625 +0.13(+0.46%)
Apr 28, 2011 27.50 27.80 27.43 27.80 378,901 +0.48(+1.77%)
Apr 27, 2011 27.31 27.36 26.97 27.32 331,718 +0.11(+0.40%)
Apr 26, 2011 27.26 27.26 26.95 27.21 426,984 +0.09(+0.33%)
Apr 25, 2011 27.19 27.23 26.91 27.12 377,663 -0.18(-0.68%)
Apr 21, 2011 26.80 27.31 26.67 27.30 218,237 +0.45(+1.68%)
Apr 20, 2011 26.32 26.88 26.23 26.85 322,140 +0.93(+3.59%)
Apr 19, 2011 25.48 25.95 25.35 25.92 329,527 +0.45(+1.75%)
Apr 18, 2011 25.60 25.60 25.30 25.48 284,308 -0.38(-1.45%)
Apr 15, 2011 25.91 26.00 25.67 25.85 165,571 -0.01(-0.05%)
Apr 14, 2011 25.74 26.03 25.53 25.86 272,780 +0.06(+0.22%)
Apr 13, 2011 25.44 25.86 25.39 25.81 278,398 +0.56(+2.22%)
Apr 12, 2011 25.67 25.80 25.23 25.25 629,672 -0.52(-2.00%)
Apr 11, 2011 26.41 26.41 25.62 25.76 429,755 -0.65(-2.46%)
Apr 08, 2011 26.61 26.75 26.26 26.41 224,644 -0.06(-0.24%)
Apr 07, 2011 26.77 26.91 26.37 26.47 307,473 -0.49(-1.82%)
Apr 06, 2011 27.67 27.68 26.86 26.97 471,331 -0.17(-0.63%)
Apr 05, 2011 26.92 27.23 26.89 27.14 523,837 +0.24(+0.88%)
Apr 04, 2011 26.87 26.93 26.56 26.90 715,642 +0.15(+0.55%)
Apr 01, 2011 26.81 26.93 26.48 26.75 600,847 +0.23(+0.86%)
Mar 31, 2011 26.50 26.86 26.41 26.53 360,276 +0.11(+0.41%)
Mar 30, 2011 26.21 26.49 26.04 26.42 442,990 +0.18(+0.68%)
Mar 29, 2011 26.32 26.42 25.94 26.24 459,406 +0.00(+0.00%)
Mar 28, 2011 26.03 26.39 25.89 26.24 488,107 +0.32(+1.23%)
Mar 25, 2011 26.41 26.49 25.72 25.92 474,593 -0.53(-2.00%)
Mar 24, 2011 26.90 27.01 26.40 26.45 390,386 -0.29(-1.09%)
Mar 23, 2011 26.43 26.74 26.17 26.74 556,394 +0.51(+1.94%)
Mar 22, 2011 26.12 26.25 25.83 26.23 258,903 +0.21(+0.81%)
Mar 21, 2011 25.98 26.07 25.87 26.02 343,362 +0.43(+1.69%)
Mar 18, 2011 26.09 26.09 25.46 25.59 783,418 -0.20(-0.79%)
Mar 17, 2011 25.81 26.35 25.71 25.79 728,247 +0.62(+2.48%)
Mar 16, 2011 25.54 25.83 25.00 25.17 460,567 -0.29(-1.13%)
Mar 15, 2011 25.53 26.42 25.34 25.46 423,053 -0.96(-3.64%)
Mar 14, 2011 26.68 26.84 26.14 26.42 416,955 -0.31(-1.17%)
Mar 11, 2011 26.24 26.98 26.24 26.73 497,524 +0.01(+0.05%)
Mar 10, 2011 26.86 26.98 26.58 26.72 678,621 -0.41(-1.50%)
Mar 09, 2011 26.89 27.13 26.82 27.12 396,340 +0.13(+0.50%)
Mar 08, 2011 27.12 27.40 26.79 26.99 468,258 -0.42(-1.53%)
Mar 07, 2011 27.53 27.68 27.37 27.41 786,605 -0.08(-0.30%)
Mar 04, 2011 27.21 27.52 27.09 27.49 791,547 +0.37(+1.36%)
Mar 03, 2011 26.72 27.18 26.36 27.12 726,180 +0.45(+1.67%)
Mar 02, 2011 26.73 26.73 26.25 26.68 230,955 -0.04(-0.17%)
Mar 01, 2011 26.72 26.79 26.54 26.72 610,409 +0.08(+0.29%)
Feb 28, 2011 26.61 26.72 26.32 26.65 366,690 +0.06(+0.24%)
Feb 25, 2011 26.60 26.83 26.42 26.58 571,598 -0.06(-0.22%)
Feb 24, 2011 26.63 26.80 26.42 26.64 1,018,074 +0.11(+0.41%)
Feb 23, 2011 25.27 26.62 24.83 26.53 1,391,331 +1.24(+4.91%)
Feb 22, 2011 25.32 25.71 25.25 25.29 569,769 -0.16(-0.63%)
Feb 18, 2011 25.79 25.88 25.27 25.45 676,652 -0.38(-1.45%)
Feb 17, 2011 26.16 26.16 25.81 25.83 556,814 -0.30(-1.15%)
Feb 16, 2011 26.35 26.41 26.12 26.12 428,655 +0.01(+0.02%)
Feb 15, 2011 26.28 26.51 26.11 26.12 253,188 -0.19(-0.73%)
Feb 14, 2011 26.23 26.52 26.23 26.31 372,751 +0.04(+0.17%)
Feb 11, 2011 26.60 26.72 26.25 26.26 433,253 -0.27(-1.01%)
Feb 10, 2011 26.91 26.91 26.35 26.53 315,575 -0.45(-1.65%)
Feb 09, 2011 26.91 27.16 26.67 26.98 498,712 +0.13(+0.47%)
Feb 08, 2011 26.52 26.98 26.51 26.85 331,344 +0.29(+1.10%)
Feb 07, 2011 26.49 26.58 26.29 26.56 363,822 +0.21(+0.80%)
Feb 04, 2011 26.77 26.96 26.21 26.35 238,536 -0.43(-1.62%)
Feb 03, 2011 27.44 27.44 26.73 26.78 210,352 -0.39(-1.45%)
Feb 02, 2011 27.44 27.44 27.15 27.18 144,031 -0.26(-0.95%)
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.