Ecopetrol S.A. ADR (NY: EC )

10.83 +0.05 (+0.48%)
Streaming Delayed Price Updated: 12:25 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 46.80 47.91 46.59 47.74 279,313 +0.93(+1.99%)
Oct 28, 2010 48.38 48.38 46.76 46.81 163,908 -0.93(-1.95%)
Oct 27, 2010 47.82 47.82 46.00 47.74 448,202 -0.16(-0.33%)
Oct 25, 2010 47.94 48.08 47.15 47.90 297,531 +0.08(+0.17%)
Oct 22, 2010 47.44 48.00 47.27 47.82 275,294 +0.24(+0.50%)
Oct 21, 2010 47.20 47.65 46.79 47.58 169,109 -0.01(-0.02%)
Oct 20, 2010 47.52 47.72 46.17 47.59 272,412 +0.06(+0.13%)
Oct 19, 2010 47.47 47.85 46.34 47.53 665,436 -0.66(-1.37%)
Oct 18, 2010 47.17 48.79 47.17 48.19 288,083 +1.04(+2.21%)
Oct 15, 2010 46.99 47.20 45.59 47.15 306,711 +0.48(+1.03%)
Oct 14, 2010 47.02 47.12 46.06 46.67 403,337 -0.60(-1.27%)
Oct 13, 2010 47.19 47.41 46.04 47.27 435,012 +0.48(+1.03%)
Oct 12, 2010 46.10 47.12 45.30 46.79 223,564 +0.74(+1.61%)
Oct 11, 2010 45.50 46.23 45.50 46.05 150,301 +0.78(+1.72%)
Oct 08, 2010 45.27 45.55 44.08 45.27 232,023 +0.73(+1.64%)
Oct 07, 2010 46.42 46.57 44.54 44.54 563,001 -1.78(-3.84%)
Oct 06, 2010 44.28 46.50 43.67 46.32 512,777 +2.52(+5.75%)
Oct 05, 2010 41.67 43.90 41.47 43.80 379 +2.40(+5.80%)
Oct 04, 2010 41.99 42.01 41.11 41.40 192,711 -0.61(-1.45%)
Oct 01, 2010 42.01 42.02 41.12 42.01 359,945 +0.26(+0.62%)
Sep 30, 2010 42.39 42.99 40.70 41.75 294,572 -0.61(-1.44%)
Sep 29, 2010 41.00 42.45 40.99 42.36 695,102 +1.37(+3.34%)
Sep 28, 2010 40.00 41.00 39.59 40.99 800 +0.97(+2.42%)
Sep 27, 2010 39.80 40.18 39.66 40.02 163,476 +0.42(+1.06%)
Sep 24, 2010 39.56 39.85 39.32 39.60 141,869 +0.50(+1.28%)
Sep 23, 2010 39.92 39.92 39.03 39.10 389 -0.78(-1.96%)
Sep 22, 2010 40.73 40.95 39.68 39.88 176,368 -1.10(-2.68%)
Sep 21, 2010 40.49 41.20 40.29 40.98 193,529 +0.58(+1.44%)
Sep 20, 2010 39.79 40.52 39.53 40.40 214,609 +1.09(+2.77%)
Sep 17, 2010 39.31 39.99 39.04 39.31 171,141 +0.04(+0.10%)
Sep 15, 2010 40.40 40.68 38.89 39.27 341,515 -1.41(-3.47%)
Sep 14, 2010 41.49 41.49 40.37 40.68 395 -0.58(-1.41%)
Sep 13, 2010 42.14 42.14 40.28 41.26 329,517 -0.21(-0.51%)
Sep 10, 2010 42.68 42.68 41.00 41.47 379,814 -0.77(-1.82%)
Sep 09, 2010 42.50 42.56 41.39 42.24 456,194 +0.42(+1.00%)
Sep 08, 2010 40.49 41.82 40.36 41.82 134 +1.55(+3.85%)
Sep 07, 2010 40.40 40.74 39.75 40.27 163 -0.11(-0.27%)
Sep 03, 2010 39.39 41.71 38.68 40.38 433,628 +1.40(+3.59%)
Sep 02, 2010 40.74 41.13 38.83 38.98 141 -1.45(-3.59%)
Sep 01, 2010 38.85 40.43 38.57 40.43 341,561 +1.90(+4.93%)
Aug 31, 2010 38.53 38.53 37.39 38.53 256 +0.75(+1.99%)
Aug 30, 2010 38.49 38.49 37.59 37.78 126,157 -0.52(-1.36%)
Aug 27, 2010 38.30 38.59 37.58 38.30 102,470 +0.41(+1.08%)
Aug 26, 2010 37.26 38.02 36.95 37.89 159,447 +0.85(+2.29%)
Aug 25, 2010 36.65 37.31 36.55 37.04 197 -0.17(-0.46%)
Aug 24, 2010 36.09 37.38 36.07 37.21 152 +0.60(+1.64%)
Aug 23, 2010 37.07 37.28 36.48 36.61 149,507 -0.20(-0.54%)
Aug 20, 2010 36.61 36.86 35.96 36.81 56,331 +0.06(+0.16%)
Aug 19, 2010 36.69 36.88 36.30 36.75 133 -0.08(-0.22%)
Aug 18, 2010 36.54 37.27 36.00 36.83 84,382 -0.04(-0.11%)
Aug 17, 2010 37.19 37.29 36.80 36.87 285 -0.36(-0.97%)
Aug 16, 2010 36.39 37.43 36.38 37.23 131,473 +0.55(+1.50%)
Aug 13, 2010 36.68 36.75 35.39 36.68 165,881 +1.35(+3.82%)
Aug 12, 2010 34.67 36.06 34.67 35.33 113,857 -0.68(-1.89%)
Aug 11, 2010 36.61 36.61 35.66 36.01 122,767 -0.82(-2.23%)
Aug 10, 2010 37.27 37.27 36.60 36.83 314,987 -0.80(-2.13%)
Aug 09, 2010 37.88 37.99 37.10 37.63 228,229 +0.16(+0.43%)
Aug 06, 2010 37.47 38.23 36.86 37.47 278,059 +0.01(+0.03%)
Aug 05, 2010 36.56 37.96 36.33 37.46 338,964 +1.05(+2.88%)
Aug 04, 2010 36.53 36.64 35.56 36.41 239,649 +0.60(+1.68%)
Aug 03, 2010 34.75 36.03 34.67 35.81 355 +1.32(+3.83%)
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.