Ecopetrol S.A. ADR (NY: EC )

10.99 +0.19 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.44 18.47 18.06 18.37 2,554 -0.13(-0.70%)
Dec 30, 2008 18.00 18.50 17.94 18.50 9,435 +0.66(+3.70%)
Dec 29, 2008 18.65 19.00 17.84 17.84 20,466 -0.56(-3.04%)
Dec 26, 2008 19.25 19.25 18.25 18.40 20,790 +0.30(+1.66%)
Dec 24, 2008 19.98 19.98 18.10 18.10 55,710 -1.05(-5.48%)
Dec 23, 2008 19.20 19.45 18.44 19.15 72,449 -0.05(-0.26%)
Dec 22, 2008 19.50 20.00 18.87 19.20 208,812 -2.30(-10.70%)
Dec 19, 2008 18.15 24.38 18.15 21.50 532,816 +3.50(+19.44%)
Dec 18, 2008 18.77 18.94 17.75 18.00 6,502 -0.85(-4.51%)
Dec 17, 2008 19.35 19.50 18.75 18.85 19,777 -0.25(-1.31%)
Dec 16, 2008 19.00 19.10 18.99 19.10 1,220 +0.50(+2.69%)
Dec 15, 2008 18.00 18.74 18.00 18.60 12,315 +0.60(+3.33%)
Dec 12, 2008 18.27 18.50 17.82 18.00 4,520 -0.20(-1.07%)
Dec 11, 2008 17.50 18.50 17.50 18.20 15,800 +0.71(+4.09%)
Dec 10, 2008 17.50 17.50 17.40 17.48 30,432 -0.08(-0.46%)
Dec 09, 2008 17.85 17.85 17.39 17.56 1,000 -0.32(-1.79%)
Dec 08, 2008 15.87 17.90 15.87 17.88 4,509 +0.63(+3.65%)
Dec 05, 2008 15.70 17.25 15.70 17.25 2,500 +0.24(+1.41%)
Dec 04, 2008 17.25 17.50 17.00 17.01 6,600 -0.38(-2.19%)
Dec 03, 2008 17.10 17.39 17.00 17.39 613 +0.29(+1.70%)
Dec 02, 2008 17.40 17.40 17.00 17.10 4,700 +0.31(+1.85%)
Dec 01, 2008 17.47 17.47 16.54 16.79 4,294 -0.78(-4.44%)
Nov 28, 2008 17.51 17.90 17.41 17.57 8,040 -0.53(-2.93%)
Nov 26, 2008 16.00 18.10 16.00 18.10 15,211 +2.42(+15.43%)
Nov 25, 2008 17.14 17.17 15.66 15.68 22,900 -1.81(-10.35%)
Nov 24, 2008 15.80 17.50 15.74 17.49 5,897 +2.29(+15.07%)
Nov 21, 2008 16.50 16.50 15.20 15.20 26,626 -1.54(-9.20%)
Nov 20, 2008 16.00 16.99 16.00 16.74 19,200 +0.74(+4.62%)
Nov 19, 2008 16.51 16.85 16.00 16.00 10,100 -0.97(-5.72%)
Nov 18, 2008 17.42 17.42 16.75 16.97 7,100 -0.73(-4.12%)
Nov 17, 2008 17.98 17.98 17.70 17.70 38,961 +0.10(+0.57%)
Nov 14, 2008 17.40 17.60 17.40 17.60 500 +0.50(+2.92%)
Nov 13, 2008 17.09 17.50 15.89 17.10 6,158 +0.10(+0.59%)
Nov 12, 2008 16.79 17.50 16.01 17.00 79,960 -0.03(-0.18%)
Nov 11, 2008 16.46 17.03 16.45 17.03 2,300 +0.54(+3.27%)
Nov 10, 2008 18.25 18.25 16.25 16.49 4,057 -0.97(-5.56%)
Nov 07, 2008 18.00 18.00 16.98 17.46 44,405 +0.47(+2.77%)
Nov 06, 2008 16.70 17.25 16.25 16.99 66,600 +0.24(+1.43%)
Nov 05, 2008 17.99 17.99 16.75 16.75 7,067 -1.45(-7.97%)
Nov 04, 2008 17.25 18.24 17.25 18.20 9,372 +1.45(+8.66%)
Nov 03, 2008 17.00 17.00 16.75 16.75 618 -0.20(-1.18%)
Oct 31, 2008 16.76 17.04 16.50 16.95 5,500 -0.05(-0.29%)
Oct 30, 2008 18.00 18.00 16.50 17.00 5,344 -0.07(-0.41%)
Oct 29, 2008 16.48 17.35 16.48 17.07 20,575 +1.08(+6.75%)
Oct 28, 2008 15.74 15.99 14.09 15.99 21,097 +0.95(+6.32%)
Oct 27, 2008 15.25 15.50 13.90 15.04 36,980 -0.71(-4.51%)
Oct 24, 2008 17.00 17.38 14.50 15.75 42,697 -1.67(-9.59%)
Oct 23, 2008 17.25 17.42 17.00 17.42 5,500 -0.08(-0.46%)
Oct 22, 2008 18.97 18.97 17.40 17.50 75,101 -1.25(-6.67%)
Oct 21, 2008 20.00 20.25 18.51 18.75 23,732 -0.79(-4.04%)
Oct 20, 2008 18.88 19.93 18.88 19.54 39,760 +1.04(+5.62%)
Oct 17, 2008 18.74 18.79 18.30 18.50 5,306 +0.08(+0.43%)
Oct 16, 2008 19.74 19.74 17.00 18.42 34,300 -0.33(-1.76%)
Oct 15, 2008 20.00 20.09 18.25 18.75 47,564 -1.28(-6.39%)
Oct 14, 2008 21.00 22.01 20.03 20.03 20,340 -0.74(-3.56%)
Oct 13, 2008 19.70 22.30 19.50 20.77 21,645 +2.77(+15.39%)
Oct 10, 2008 20.00 20.50 17.72 18.00 20,267 -2.00(-10.00%)
Oct 09, 2008 19.00 20.51 19.00 20.00 10,530 +1.20(+6.38%)
Oct 08, 2008 21.75 21.75 18.80 18.80 12,272 -2.50(-11.74%)
Oct 07, 2008 22.10 22.74 21.30 21.30 13,696 -1.09(-4.87%)
Oct 06, 2008 23.50 23.50 21.00 22.39 26,772 -2.11(-8.61%)
Oct 03, 2008 23.80 25.00 23.50 24.50 58,765 +1.30(+5.60%)
Oct 02, 2008 24.00 24.50 23.20 23.20 6,400 -0.85(-3.53%)
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.