Ecopetrol S.A. ADR (NY: EC )

10.78 -0.44 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 27.60 28.29 27.60 28.00 78,007 +0.43(+1.56%)
Jul 31, 2009 26.70 27.83 26.62 27.57 29,710 +0.19(+0.69%)
Jul 30, 2009 25.01 27.55 24.23 27.38 58,364 +1.13(+4.30%)
Jul 29, 2009 26.32 26.61 25.66 26.25 76,370 -0.89(-3.28%)
Jul 28, 2009 27.68 27.68 26.60 27.14 77,567 -0.78(-2.79%)
Jul 27, 2009 28.14 28.37 27.45 27.92 71,264 -0.63(-2.21%)
Jul 24, 2009 28.50 28.74 27.95 28.55 116,022 -0.22(-0.76%)
Jul 23, 2009 27.24 29.00 27.22 28.77 125,260 +1.67(+6.16%)
Jul 22, 2009 26.88 27.15 26.80 27.10 21,755 +0.22(+0.82%)
Jul 21, 2009 26.97 27.00 26.70 26.88 14,768 -0.14(-0.52%)
Jul 20, 2009 26.78 27.32 26.54 27.02 46,176 +0.54(+2.04%)
Jul 17, 2009 24.58 26.85 24.58 26.48 62,721 +1.01(+3.97%)
Jul 16, 2009 25.38 25.92 25.25 25.47 37,502 +0.12(+0.47%)
Jul 15, 2009 25.15 25.59 25.02 25.35 83,865 +1.00(+4.11%)
Jul 14, 2009 24.62 24.71 24.20 24.35 11,510 -0.15(-0.61%)
Jul 13, 2009 23.81 24.70 23.81 24.50 36,045 +0.27(+1.11%)
Jul 10, 2009 23.49 24.23 23.14 24.23 59,000 +0.59(+2.50%)
Jul 09, 2009 24.32 24.32 23.33 23.64 21,161 -0.36(-1.50%)
Jul 08, 2009 24.15 24.79 24.00 24.00 44,079 +0.20(+0.84%)
Jul 07, 2009 24.94 24.94 23.80 23.80 50,775 -0.84(-3.41%)
Jul 06, 2009 22.50 24.80 22.50 24.64 52,902 +0.21(+0.86%)
Jul 02, 2009 24.94 25.00 24.13 24.43 20,299 -0.67(-2.67%)
Jul 01, 2009 24.84 25.10 24.42 25.10 40,351 +0.71(+2.91%)
Jun 30, 2009 24.85 24.85 23.80 24.39 69,008 -0.23(-0.93%)
Jun 29, 2009 24.96 24.96 22.13 24.62 40,406 +0.65(+2.71%)
Jun 26, 2009 24.50 24.50 23.37 23.97 30,101 +0.50(+2.13%)
Jun 25, 2009 23.11 23.79 23.11 23.47 61,880 +0.27(+1.16%)
Jun 24, 2009 22.85 23.98 22.85 23.20 50,216 -0.80(-3.33%)
Jun 23, 2009 23.29 24.28 22.58 24.00 138,264 +0.51(+2.17%)
Jun 22, 2009 24.19 24.19 23.21 23.49 23,149 -0.87(-3.57%)
Jun 19, 2009 25.95 24.73 23.89 24.36 20,399 -0.14(-0.57%)
Jun 18, 2009 23.85 24.61 23.83 24.50 48,434 +0.80(+3.38%)
Jun 17, 2009 23.76 24.00 23.24 23.70 81,453 -0.20(-0.84%)
Jun 16, 2009 24.43 25.00 23.82 23.90 63,934 -0.53(-2.17%)
Jun 15, 2009 24.65 24.83 24.31 24.43 12,367 -0.34(-1.37%)
Jun 12, 2009 24.42 25.00 24.41 24.77 19,271 -0.12(-0.48%)
Jun 11, 2009 23.08 24.95 23.08 24.89 38,011 +0.95(+3.97%)
Jun 10, 2009 23.64 24.03 23.39 23.94 43,202 +0.43(+1.83%)
Jun 09, 2009 23.29 23.70 23.12 23.51 57,424 +0.29(+1.25%)
Jun 08, 2009 23.02 23.56 23.01 23.22 98,794 -0.52(-2.19%)
Jun 05, 2009 23.77 24.00 23.07 23.74 39,903 -0.26(-1.08%)
Jun 04, 2009 22.86 24.00 22.86 24.00 50,896 +1.23(+5.40%)
Jun 03, 2009 23.55 23.55 22.43 22.77 23,707 -0.98(-4.13%)
Jun 02, 2009 23.33 23.82 23.02 23.75 51,056 +0.41(+1.76%)
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.