Ecopetrol S.A. ADR (NY: EC )

12.86 USD +0.07 (+0.55%)
Streaming Delayed Price Updated: 2:15 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.14 26.49 25.56 25.79 55,832 -0.41(-1.56%)
Oct 29, 2009 25.01 26.55 25.01 26.20 108,630 +1.33(+5.35%)
Oct 28, 2009 26.00 26.00 24.82 24.87 137,877 -1.37(-5.22%)
Oct 27, 2009 26.50 26.63 26.05 26.24 58,265 -0.60(-2.24%)
Oct 26, 2009 27.69 27.69 26.51 26.84 50,495 -0.71(-2.58%)
Oct 23, 2009 27.53 27.84 27.47 27.55 43,824 -0.29(-1.04%)
Oct 22, 2009 28.29 28.29 27.57 27.84 52,332 -0.54(-1.90%)
Oct 21, 2009 28.03 28.45 27.52 28.38 20,254 +0.10(+0.35%)
Oct 20, 2009 27.92 28.49 27.92 28.28 68,744 -1.04(-3.55%)
Oct 19, 2009 29.45 29.48 28.94 29.32 62,226 -0.14(-0.48%)
Oct 16, 2009 29.21 29.67 28.70 29.46 50,763 +0.07(+0.24%)
Oct 15, 2009 29.97 29.97 28.82 29.39 70,085 -0.60(-2.00%)
Oct 14, 2009 29.70 30.00 29.27 29.99 85,604 +0.25(+0.84%)
Oct 13, 2009 29.86 29.86 29.13 29.74 47,877 -0.26(-0.87%)
Oct 12, 2009 30.00 30.00 29.54 30.00 20,172 +0.50(+1.69%)
Oct 09, 2009 29.27 29.50 28.87 29.50 24,994 +0.28(+0.96%)
Oct 08, 2009 28.82 29.45 28.82 29.22 55,287 +0.37(+1.28%)
Oct 07, 2009 28.67 28.85 28.30 28.85 16,333 +0.18(+0.63%)
Oct 06, 2009 28.50 28.67 28.16 28.67 44,680 +0.27(+0.95%)
Oct 05, 2009 28.03 28.40 28.03 28.40 62,227 +0.46(+1.65%)
Oct 02, 2009 27.22 28.50 27.22 27.94 59,370 +0.42(+1.53%)
Oct 01, 2009 28.49 28.49 27.30 27.52 86,596 -1.07(-3.74%)
Sep 30, 2009 28.00 28.62 27.50 28.59 42,000 +0.55(+1.96%)
Sep 29, 2009 28.01 28.49 27.65 28.04 22,422 +0.04(+0.14%)
Sep 28, 2009 27.99 28.50 27.60 28.00 53,216 +0.01(+0.04%)
Sep 25, 2009 27.71 28.00 27.26 27.99 32,350 +0.39(+1.41%)
Sep 24, 2009 28.00 28.00 27.44 27.60 14,964 -0.61(-2.16%)
Sep 23, 2009 28.53 28.56 27.82 28.21 29,483 -0.12(-0.43%)
Sep 22, 2009 28.10 28.46 27.84 28.33 51,973 +0.40(+1.43%)
Sep 21, 2009 27.27 27.93 27.07 27.93 36,031 +0.01(+0.04%)
Sep 18, 2009 27.56 28.25 27.10 27.92 78,944 +0.88(+3.25%)
Sep 17, 2009 27.56 27.80 26.63 27.04 47,945 -0.71(-2.56%)
Sep 16, 2009 27.32 27.88 27.11 27.75 52,195 +0.60(+2.21%)
Sep 15, 2009 26.57 27.16 26.42 27.15 122,285 +0.75(+2.84%)
Sep 14, 2009 26.00 26.49 26.00 26.40 32,945 +0.10(+0.38%)
Sep 11, 2009 27.07 27.07 25.80 26.30 73,641 -0.72(-2.66%)
Sep 10, 2009 26.93 27.02 26.33 27.02 59,131 +0.05(+0.19%)
Sep 09, 2009 27.80 27.80 26.77 26.97 65,644 -0.83(-2.99%)
Sep 08, 2009 27.00 27.99 26.55 27.80 63,347 +1.39(+5.26%)
Sep 04, 2009 26.01 27.99 26.00 26.41 43,901 +0.32(+1.23%)
Sep 03, 2009 25.81 26.18 25.80 26.09 39,597 +0.54(+2.11%)
Sep 02, 2009 24.62 25.75 24.61 25.55 67,512 +0.63(+2.53%)
Sep 01, 2009 25.75 26.07 24.73 24.92 83,918 -0.98(-3.78%)
Aug 31, 2009 26.05 26.11 25.75 25.90 37,784 -0.68(-2.56%)
Aug 28, 2009 27.06 27.20 26.17 26.58 20,612 -0.46(-1.70%)
Aug 27, 2009 26.54 27.06 26.00 27.04 24,576 +0.16(+0.60%)
Aug 26, 2009 27.26 27.26 26.43 26.88 33,543 -0.52(-1.90%)
Aug 25, 2009 27.38 27.84 27.04 27.40 14,855 -0.19(-0.69%)
Aug 24, 2009 28.29 28.29 27.03 27.59 32,977 -0.11(-0.40%)
Aug 21, 2009 27.58 27.93 27.30 27.70 65,749 +0.45(+1.65%)
Aug 20, 2009 27.33 27.33 27.01 27.25 22,240 +0.07(+0.26%)
Aug 19, 2009 26.23 27.30 26.23 27.18 99,347 +0.77(+2.92%)
Aug 18, 2009 26.63 26.98 26.40 26.41 42,762 -1.12(-4.07%)
Aug 17, 2009 26.51 27.54 26.22 27.53 36,753 -0.03(-0.11%)
Aug 14, 2009 27.66 27.99 26.93 27.56 25,277 -0.29(-1.04%)
Aug 13, 2009 27.41 28.14 27.10 27.85 24,092 +0.90(+3.34%)
Aug 12, 2009 26.94 27.18 26.42 26.95 59,986 -0.28(-1.03%)
Aug 11, 2009 27.73 27.73 27.05 27.23 44,072 -0.95(-3.37%)
Aug 10, 2009 27.90 28.18 27.62 28.18 11,612 -0.01(-0.04%)
Aug 07, 2009 28.18 28.20 28.00 28.19 21,172 +0.13(+0.46%)
Aug 06, 2009 28.48 28.48 27.53 28.06 43,790 -0.07(-0.25%)
Aug 05, 2009 28.19 28.20 27.56 28.13 54,416 +0.00(+0.00%)
Aug 04, 2009 28.10 28.27 28.00 28.13 18,041 +0.13(+0.46%)
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.