Ecopetrol S.A. ADR (NY: EC )

9.555 +0.625 (+7.00%)
Streaming Delayed Price Updated: 2:20 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 43.89 44.13 43.58 44.01 650,016 +0.44(+1.01%)
Jun 29, 2011 43.03 43.59 42.89 43.57 385,225 +0.64(+1.49%)
Jun 28, 2011 42.85 43.12 42.45 42.93 240,559 +0.22(+0.52%)
Jun 27, 2011 42.14 42.75 41.99 42.71 134,420 +0.41(+0.97%)
Jun 24, 2011 42.22 42.75 41.97 42.30 401,521 -0.04(-0.09%)
Jun 23, 2011 41.92 42.46 41.56 42.34 268,175 -0.50(-1.17%)
Jun 22, 2011 42.72 43.27 42.72 42.84 158,905 +0.09(+0.21%)
Jun 21, 2011 42.86 43.06 42.54 42.75 186,649 +0.21(+0.49%)
Jun 20, 2011 42.41 42.65 42.40 42.54 161,029 -0.06(-0.14%)
Jun 17, 2011 42.87 43.15 42.54 42.60 130,116 -0.05(-0.12%)
Jun 16, 2011 43.07 43.18 42.16 42.65 264,091 -0.48(-1.11%)
Jun 15, 2011 44.67 44.90 43.04 43.13 285,360 -1.68(-3.75%)
Jun 14, 2011 45.29 45.79 44.42 44.81 626,265 -0.19(-0.42%)
Jun 13, 2011 45.00 45.45 44.85 45.00 453,355 -0.14(-0.31%)
Jun 10, 2011 45.55 45.64 45.00 45.14 534,293 -0.35(-0.77%)
Jun 09, 2011 46.17 46.27 45.36 45.49 586,299 -0.39(-0.85%)
Jun 08, 2011 45.87 46.35 45.41 45.88 538,018 -0.12(-0.26%)
Jun 07, 2011 45.65 46.13 45.47 46.00 750,544 +0.39(+0.86%)
Jun 06, 2011 45.06 45.90 44.95 45.61 285,993 +0.38(+0.84%)
Jun 03, 2011 44.66 45.51 44.66 45.23 531,010 +2.00(+4.63%)
May 24, 2011 42.74 43.64 42.74 43.23 246,915 +0.10(+0.23%)
May 23, 2011 43.46 43.77 42.76 43.13 200,663 -0.41(-0.94%)
May 20, 2011 43.86 43.92 42.90 43.54 404,677 -0.29(-0.66%)
May 19, 2011 42.69 44.00 42.67 43.83 974,387 +1.29(+3.03%)
May 18, 2011 42.19 42.83 42.04 42.54 159,070 +0.15(+0.35%)
May 17, 2011 42.06 42.48 41.79 42.39 321,711 +0.25(+0.59%)
May 16, 2011 42.98 43.26 42.00 42.14 218,726 -1.12(-2.59%)
May 13, 2011 43.29 43.44 42.98 43.26 376,100 -0.19(-0.44%)
May 12, 2011 42.95 43.55 42.60 43.45 387,630 +0.27(+0.63%)
May 11, 2011 43.90 43.93 42.70 43.18 431,270 -0.65(-1.48%)
May 10, 2011 42.68 43.91 42.68 43.83 778,692 +1.41(+3.32%)
May 09, 2011 42.70 43.06 42.27 42.42 199,324 -0.11(-0.26%)
May 06, 2011 42.77 43.16 42.36 42.53 287,056 +0.04(+0.09%)
May 05, 2011 42.99 43.83 42.00 42.49 458,457 -0.55(-1.28%)
May 04, 2011 42.80 43.23 42.04 43.04 364,273 +0.27(+0.63%)
May 03, 2011 43.44 43.45 42.62 42.77 278,970 -0.77(-1.77%)
May 02, 2011 43.49 43.55 43.39 43.54 299,626 -0.33(-0.75%)
Apr 29, 2011 43.78 43.98 43.42 43.87 228,290 +0.20(+0.46%)
Apr 28, 2011 43.20 43.67 43.09 43.67 241,197 +0.76(+1.77%)
Apr 27, 2011 42.90 42.98 42.37 42.91 211,162 +0.17(+0.40%)
Apr 26, 2011 42.82 42.83 42.33 42.74 271,805 +0.14(+0.33%)
Apr 25, 2011 42.71 42.78 42.27 42.60 240,409 -0.29(-0.68%)
Apr 21, 2011 42.10 42.90 41.89 42.89 138,923 +0.71(+1.68%)
Apr 20, 2011 41.34 42.22 41.20 42.18 205,065 +1.46(+3.59%)
Apr 19, 2011 40.03 40.76 39.82 40.72 209,767 +0.70(+1.75%)
Apr 18, 2011 40.22 40.22 39.74 40.02 180,982 -0.59(-1.45%)
Apr 15, 2011 40.71 40.85 40.32 40.61 105,398 -0.02(-0.05%)
Apr 14, 2011 40.43 40.89 40.10 40.63 173,644 +0.09(+0.22%)
Apr 13, 2011 39.97 40.63 39.89 40.54 177,220 +0.88(+2.22%)
Apr 12, 2011 40.32 40.53 39.63 39.66 400,830 -0.81(-2.00%)
Apr 11, 2011 41.49 41.49 40.25 40.47 273,569 -1.02(-2.46%)
Apr 08, 2011 41.80 42.02 41.26 41.49 143,002 -0.10(-0.24%)
Apr 07, 2011 42.06 42.28 41.43 41.59 195,728 -0.77(-1.82%)
Apr 06, 2011 43.47 43.49 42.19 42.36 300,035 -0.27(-0.63%)
Apr 05, 2011 42.29 42.78 42.24 42.63 333,459 +0.37(+0.88%)
Apr 04, 2011 42.21 42.30 41.73 42.26 455,556 +0.23(+0.55%)
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.