Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.88 28.01 27.44 27.83 644,137 +0.16(+0.57%)
Aug 30, 2011 27.05 27.87 26.97 27.67 673,590 +0.52(+1.92%)
Aug 29, 2011 26.45 27.20 26.23 27.15 731,020 +1.20(+4.64%)
Aug 26, 2011 25.45 26.01 25.35 25.95 472,188 +0.27(+1.07%)
Aug 25, 2011 26.02 26.07 25.51 25.67 852,139 -0.21(-0.81%)
Aug 24, 2011 26.25 26.35 25.84 25.88 656,651 -0.48(-1.81%)
Aug 23, 2011 26.07 26.36 25.91 26.36 669,637 +0.45(+1.72%)
Aug 22, 2011 25.98 26.02 25.74 25.91 447,310 +0.31(+1.22%)
Aug 19, 2011 25.58 25.94 25.49 25.60 676,356 -0.10(-0.37%)
Aug 18, 2011 26.18 26.37 25.68 25.70 803,660 -1.11(-4.15%)
Aug 17, 2011 26.82 27.05 26.47 26.81 534,772 +0.18(+0.67%)
Aug 16, 2011 27.23 27.23 26.42 26.63 701,288 -0.64(-2.36%)
Aug 15, 2011 26.70 27.35 26.54 27.28 394,715 +0.66(+2.46%)
Aug 12, 2011 26.51 26.73 26.25 26.62 636,477 +0.39(+1.50%)
Aug 11, 2011 26.05 26.43 25.76 26.23 1,059,039 +0.45(+1.75%)
Aug 10, 2011 26.11 26.32 25.65 25.77 808,182 -0.57(-2.17%)
Aug 09, 2011 25.44 26.35 24.74 26.35 1,344,527 +1.32(+5.29%)
Aug 08, 2011 25.44 25.58 24.89 25.02 1,948,961 -1.01(-3.89%)
Aug 05, 2011 26.33 26.33 25.46 26.04 1,357,284 -0.03(-0.10%)
Aug 04, 2011 26.58 26.60 26.03 26.06 1,123,302 -0.81(-3.03%)
Aug 03, 2011 26.76 26.93 26.43 26.88 757,510 +0.23(+0.86%)
Aug 02, 2011 26.97 27.16 26.64 26.65 460,444 -0.44(-1.62%)
Aug 01, 2011 27.10 27.19 26.73 27.09 384,200 +0.19(+0.71%)
Jul 29, 2011 26.89 27.04 26.65 26.90 595,378 -0.16(-0.59%)
Jul 28, 2011 26.91 27.14 26.90 27.05 712,187 +0.09(+0.33%)
Jul 27, 2011 26.96 27.19 26.91 26.97 715,226 -0.07(-0.26%)
Jul 26, 2011 27.21 27.25 26.91 27.04 532,677 -0.23(-0.84%)
Jul 25, 2011 26.77 27.69 26.77 27.26 1,716,001 +0.30(+1.11%)
Jul 22, 2011 26.86 26.97 26.70 26.97 537,534 +0.08(+0.28%)
Jul 21, 2011 26.93 26.99 26.61 26.89 469,812 +0.18(+0.69%)
Jul 20, 2011 26.91 26.93 26.66 26.70 344,289 -0.11(-0.43%)
Jul 19, 2011 26.60 26.90 26.37 26.82 799,531 +0.43(+1.62%)
Jul 18, 2011 25.95 26.43 25.81 26.39 765,599 +0.38(+1.44%)
Jul 15, 2011 26.30 26.60 25.91 26.02 581,724 -0.15(-0.56%)
Jul 14, 2011 26.39 26.69 26.11 26.16 575,918 -0.15(-0.56%)
Jul 13, 2011 25.95 26.35 25.95 26.31 969,003 +0.43(+1.67%)
Jul 12, 2011 25.96 26.12 25.78 25.88 775,494 -0.15(-0.56%)
Jul 11, 2011 26.61 26.77 25.91 26.02 728,704 -0.91(-3.38%)
Jul 08, 2011 26.82 27.12 26.54 26.93 683,516 -0.07(-0.26%)
Jul 07, 2011 27.54 27.63 26.95 27.00 451,086 -0.24(-0.86%)
Jul 06, 2011 27.83 28.01 26.95 27.24 704,182 -0.57(-2.04%)
Jul 05, 2011 28.33 28.38 27.60 27.81 1,043,460 -0.35(-1.24%)
Jul 01, 2011 28.02 28.21 27.75 28.16 644,269 +0.14(+0.50%)
Jun 30, 2011 27.94 28.09 27.74 28.02 1,021,123 +0.28(+1.01%)
Jun 29, 2011 27.39 27.75 27.30 27.74 605,157 +0.41(+1.49%)
Jun 28, 2011 27.28 27.45 27.02 27.33 377,899 +0.14(+0.51%)
Jun 27, 2011 26.82 27.21 26.73 27.19 211,163 +0.26(+0.97%)
Jun 24, 2011 26.88 27.21 26.72 26.93 630,757 -0.03(-0.09%)
Jun 23, 2011 26.68 27.03 26.46 26.95 421,281 -0.32(-1.17%)
Jun 22, 2011 27.19 27.55 27.19 27.27 249,627 +0.06(+0.21%)
Jun 21, 2011 27.28 27.41 27.08 27.21 293,210 +0.13(+0.49%)
Jun 20, 2011 27.00 27.15 26.99 27.08 252,963 -0.04(-0.14%)
Jun 17, 2011 27.29 27.47 27.08 27.12 204,401 -0.03(-0.12%)
Jun 16, 2011 27.42 27.49 26.84 27.15 414,865 -0.31(-1.11%)
Jun 15, 2011 28.44 28.58 27.40 27.46 448,277 -1.07(-3.75%)
Jun 14, 2011 28.83 29.15 28.28 28.52 983,812 -0.12(-0.42%)
Jun 13, 2011 28.65 28.93 28.55 28.65 712,184 -0.09(-0.31%)
Jun 10, 2011 29.00 29.06 28.65 28.73 839,331 -0.22(-0.77%)
Jun 09, 2011 29.39 29.45 28.87 28.96 921,029 -0.25(-0.85%)
Jun 08, 2011 29.20 29.50 28.91 29.21 845,183 -0.08(-0.26%)
Jun 07, 2011 29.06 29.36 28.94 29.28 1,179,045 +0.25(+0.86%)
Jun 06, 2011 28.68 29.22 28.61 29.03 449,272 +0.24(+0.84%)
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.