Ecopetrol S.A. ADR (NY: EC )

9.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 28.29 28.37 27.96 28.33 26,355 +0.14(+0.50%)
Mar 30, 2010 28.47 28.51 27.89 28.19 86,018 +0.00(+0.00%)
Mar 29, 2010 28.34 28.34 27.79 28.19 69,445 +0.28(+1.00%)
Mar 26, 2010 28.26 28.26 27.70 27.91 84,223 -0.12(-0.43%)
Mar 25, 2010 28.10 28.24 27.69 28.03 86,152 -0.04(-0.14%)
Mar 24, 2010 28.44 28.44 27.88 28.07 62,017 -0.35(-1.23%)
Mar 23, 2010 28.18 28.46 28.03 28.42 26,247 +0.34(+1.21%)
Mar 22, 2010 28.07 28.42 27.67 28.08 31,517 -0.03(-0.11%)
Mar 19, 2010 28.23 28.33 27.85 28.11 123,142 -0.35(-1.23%)
Mar 18, 2010 28.88 28.88 28.24 28.46 13,946 -0.27(-0.94%)
Mar 17, 2010 28.61 28.84 28.35 28.73 29,243 +0.33(+1.16%)
Mar 16, 2010 28.55 28.55 28.21 28.40 33,225 -0.19(-0.66%)
Mar 15, 2010 28.55 28.67 28.38 28.59 51,322 +0.44(+1.56%)
Mar 12, 2010 28.76 28.80 27.98 28.15 43,689 -0.54(-1.88%)
Mar 11, 2010 28.38 28.99 28.18 28.69 84,363 +0.31(+1.09%)
Mar 10, 2010 28.16 28.47 28.00 28.38 78,653 +0.42(+1.50%)
Mar 09, 2010 27.69 28.00 27.69 27.96 54,842 -0.01(-0.04%)
Mar 08, 2010 28.00 28.00 27.62 27.97 78,827 +0.08(+0.29%)
Mar 05, 2010 27.30 27.90 27.30 27.89 49,892 +0.91(+3.37%)
Mar 04, 2010 27.30 27.30 26.50 26.98 92,502 -0.32(-1.17%)
Mar 03, 2010 27.27 27.30 26.80 27.30 81,011 -0.08(-0.29%)
Mar 02, 2010 27.06 27.50 26.95 27.38 29,604 +0.32(+1.18%)
Mar 01, 2010 26.98 27.07 26.70 27.06 52,741 +0.15(+0.56%)
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%)
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.