Ecopetrol S.A. ADR (NY: EC )

11.28 -0.68 (-5.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.82 18.22 17.51 18.20 65,978 +0.35(+1.96%)
Sep 29, 2009 17.83 18.14 17.60 17.85 35,223 +0.03(+0.14%)
Sep 28, 2009 17.82 18.14 17.57 17.82 83,598 +0.01(+0.04%)
Sep 25, 2009 17.64 17.82 17.35 17.82 50,819 +0.25(+1.41%)
Sep 24, 2009 17.82 17.82 17.47 17.57 23,507 -0.39(-2.16%)
Sep 23, 2009 18.16 18.18 17.71 17.96 46,315 -0.08(-0.43%)
Sep 22, 2009 17.89 18.12 17.72 18.03 81,645 +0.25(+1.43%)
Sep 21, 2009 17.36 17.78 17.23 17.78 56,601 +0.01(+0.04%)
Sep 18, 2009 17.54 17.98 17.25 17.77 124,014 +0.56(+3.25%)
Sep 17, 2009 17.54 17.70 16.95 17.21 75,317 -0.45(-2.56%)
Sep 16, 2009 17.39 17.75 17.26 17.66 81,994 +0.38(+2.21%)
Sep 15, 2009 16.91 17.29 16.82 17.28 192,100 +0.48(+2.84%)
Sep 14, 2009 16.55 16.86 16.55 16.81 51,753 +0.06(+0.38%)
Sep 11, 2009 17.23 17.23 16.42 16.74 115,684 -0.46(-2.66%)
Sep 10, 2009 17.14 17.20 16.76 17.20 92,890 +0.03(+0.18%)
Sep 09, 2009 17.70 17.70 17.04 17.17 103,121 -0.53(-2.99%)
Sep 08, 2009 17.19 17.82 16.90 17.70 99,513 +0.88(+5.26%)
Sep 04, 2009 16.56 17.82 16.55 16.81 68,964 +0.20(+1.23%)
Sep 03, 2009 16.43 16.67 16.42 16.61 62,203 +0.34(+2.11%)
Sep 02, 2009 15.67 16.39 15.67 16.26 106,055 +0.40(+2.53%)
Sep 01, 2009 16.39 16.60 15.74 15.86 131,828 -0.62(-3.78%)
Aug 31, 2009 16.58 16.62 16.39 16.49 59,355 -0.43(-2.56%)
Aug 28, 2009 17.23 17.31 16.66 16.92 32,379 -0.29(-1.70%)
Aug 27, 2009 16.89 17.23 16.55 17.21 38,606 +0.10(+0.59%)
Aug 26, 2009 17.35 17.35 16.82 17.11 52,693 -0.33(-1.90%)
Aug 25, 2009 17.43 17.72 17.21 17.44 23,336 -0.12(-0.69%)
Aug 24, 2009 18.01 18.01 17.21 17.56 51,804 -0.07(-0.40%)
Aug 21, 2009 17.56 17.78 17.38 17.63 103,286 +0.29(+1.65%)
Aug 20, 2009 17.40 17.40 17.19 17.35 34,937 +0.04(+0.26%)
Aug 19, 2009 16.70 17.38 16.70 17.30 156,066 +0.49(+2.92%)
Aug 18, 2009 16.95 17.17 16.81 16.81 67,175 -0.71(-4.07%)
Aug 17, 2009 16.88 17.53 16.69 17.52 57,736 -0.02(-0.11%)
Aug 14, 2009 17.61 17.82 17.14 17.54 39,708 -0.18(-1.04%)
Aug 13, 2009 17.45 17.91 17.25 17.73 37,846 +0.57(+3.34%)
Aug 12, 2009 17.15 17.30 16.82 17.16 94,233 -0.18(-1.03%)
Aug 11, 2009 17.65 17.65 17.22 17.33 69,233 -0.60(-3.37%)
Aug 10, 2009 17.76 17.94 17.58 17.94 18,241 -0.01(-0.04%)
Aug 07, 2009 17.94 17.95 17.82 17.94 33,259 +0.08(+0.46%)
Aug 06, 2009 18.13 18.13 17.52 17.86 68,790 -0.04(-0.25%)
Aug 05, 2009 17.94 17.95 17.54 17.91 85,483 +0.00(+0.00%)
Aug 04, 2009 17.89 18.00 17.82 17.91 28,340 +0.08(+0.46%)
Aug 03, 2009 17.57 18.01 17.57 17.82 122,542 +0.27(+1.56%)
Jul 31, 2009 17.00 17.72 16.95 17.55 46,672 +0.12(+0.69%)
Jul 30, 2009 15.92 17.54 15.42 17.43 91,685 +0.72(+4.31%)
Jul 29, 2009 16.75 16.94 16.33 16.71 119,971 -0.57(-3.28%)
Jul 28, 2009 17.62 17.62 16.93 17.28 121,851 -0.50(-2.79%)
Jul 27, 2009 17.91 18.06 17.47 17.77 111,950 -0.40(-2.21%)
Jul 24, 2009 18.14 18.30 17.79 18.17 182,261 -0.14(-0.76%)
Jul 23, 2009 17.34 18.46 17.33 18.31 196,773 +1.06(+6.16%)
Jul 22, 2009 17.11 17.28 17.06 17.25 34,175 +0.14(+0.82%)
Jul 21, 2009 17.17 17.19 17.00 17.11 23,199 -0.09(-0.52%)
Jul 20, 2009 17.05 17.39 16.89 17.20 72,538 +0.34(+2.04%)
Jul 17, 2009 15.65 17.09 15.65 16.86 98,529 +0.64(+3.97%)
Jul 16, 2009 16.16 16.50 16.07 16.21 58,912 +0.08(+0.47%)
Jul 15, 2009 16.01 16.29 15.93 16.14 131,745 +0.64(+4.11%)
Jul 14, 2009 15.67 15.73 15.40 15.50 18,081 -0.10(-0.61%)
Jul 13, 2009 15.16 15.72 15.16 15.60 56,623 +0.17(+1.11%)
Jul 10, 2009 14.95 15.42 14.73 15.42 92,684 +0.38(+2.50%)
Jul 09, 2009 15.48 15.48 14.85 15.05 33,242 -0.23(-1.50%)
Jul 08, 2009 15.37 15.78 15.28 15.28 69,244 +0.13(+0.84%)
Jul 07, 2009 15.88 15.88 15.15 15.15 79,763 -0.53(-3.41%)
Jul 06, 2009 14.33 15.79 14.33 15.69 83,104 +0.13(+0.86%)
Jul 02, 2009 15.88 15.91 15.36 15.55 31,888 -0.43(-2.67%)
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.