Ecopetrol S.A. ADR (NY: EC )

10.86 -0.21 (-1.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.67 23.67 22.24 22.29 112,200 +0.13(+0.59%)
May 28, 2009 21.35 22.24 21.34 22.16 118,468 +0.93(+4.38%)
May 27, 2009 21.37 21.38 20.85 21.23 79,451 -0.15(-0.70%)
May 26, 2009 21.25 21.50 20.85 21.38 22,766 -0.16(-0.74%)
May 22, 2009 21.21 21.55 21.00 21.54 29,246 +0.61(+2.91%)
May 21, 2009 21.19 21.35 20.93 20.93 18,125 -0.53(-2.47%)
May 20, 2009 21.50 22.06 21.16 21.46 56,393 +0.33(+1.56%)
May 19, 2009 20.61 21.32 20.61 21.13 8,837 +0.40(+1.93%)
May 18, 2009 19.29 20.94 19.29 20.73 36,028 +0.25(+1.22%)
May 15, 2009 21.26 21.26 19.84 20.48 37,951 +0.01(+0.05%)
May 14, 2009 20.50 20.99 20.05 20.47 99,256 +0.43(+2.15%)
May 13, 2009 22.28 22.28 20.00 20.04 34,446 -0.63(-3.05%)
May 12, 2009 20.55 20.90 20.45 20.67 28,213 +0.39(+1.92%)
May 11, 2009 20.99 21.63 20.09 20.28 68,597 -0.71(-3.38%)
May 08, 2009 20.48 21.00 20.30 20.99 99,036 +0.94(+4.69%)
May 07, 2009 20.34 20.34 19.57 20.05 63,787 +0.78(+4.05%)
May 06, 2009 19.39 19.50 19.11 19.27 13,797 -0.07(-0.36%)
May 05, 2009 19.11 19.50 18.89 19.34 21,300 +0.19(+0.99%)
May 04, 2009 19.82 19.82 18.72 19.15 42,354 +0.25(+1.32%)
May 01, 2009 18.00 18.93 17.73 18.90 30,700 +0.89(+4.94%)
Apr 30, 2009 18.69 18.90 18.00 18.01 20,527 -0.33(-1.80%)
Apr 29, 2009 18.20 18.68 18.20 18.34 28,448 +0.50(+2.80%)
Apr 28, 2009 18.24 18.25 17.72 17.84 19,594 -0.49(-2.67%)
Apr 27, 2009 18.75 18.75 18.13 18.33 27,193 -0.40(-2.14%)
Apr 24, 2009 18.00 18.76 18.00 18.73 77,857 +0.56(+3.08%)
Apr 23, 2009 18.28 18.63 18.00 18.17 22,850 -0.33(-1.78%)
Apr 22, 2009 17.59 18.77 17.59 18.50 23,312 +0.95(+5.41%)
Apr 21, 2009 17.84 18.10 17.51 17.55 13,000 +0.05(+0.29%)
Apr 20, 2009 18.00 18.00 17.50 17.50 12,772 -0.60(-3.31%)
Apr 17, 2009 19.36 19.36 18.03 18.10 18,293 -0.12(-0.66%)
Apr 16, 2009 18.23 18.38 18.21 18.22 21,961 +0.23(+1.28%)
Apr 15, 2009 18.04 18.04 17.77 17.99 16,100 +0.00(+0.00%)
Apr 14, 2009 18.06 18.06 17.62 17.99 23,065 +0.09(+0.50%)
Apr 13, 2009 18.00 18.00 17.12 17.90 91,686 -0.32(-1.76%)
Apr 09, 2009 18.17 18.28 17.89 18.22 5,990 +0.26(+1.45%)
Apr 08, 2009 19.40 19.40 17.91 17.96 27,870 +0.00(+0.00%)
Apr 07, 2009 17.77 18.08 17.69 17.96 24,024 +0.21(+1.18%)
Apr 06, 2009 17.91 18.13 17.56 17.75 47,075 -0.15(-0.84%)
Apr 03, 2009 17.80 18.02 17.66 17.90 225,742 +0.31(+1.76%)
Apr 02, 2009 17.72 17.79 17.47 17.59 80,540 +0.35(+2.03%)
Apr 01, 2009 16.41 17.24 16.16 17.24 28,871 +0.74(+4.48%)
Mar 31, 2009 17.00 17.00 16.50 16.50 44,041 -0.42(-2.48%)
Mar 30, 2009 16.75 17.05 15.01 16.92 169,480 -0.92(-5.16%)
Mar 26, 2009 17.55 17.94 17.50 17.84 16,654 +0.54(+3.12%)
Mar 25, 2009 17.90 18.08 17.30 17.30 40,058 -0.91(-5.00%)
Mar 24, 2009 18.80 18.80 17.53 18.21 16,265 -0.49(-2.62%)
Mar 23, 2009 18.50 19.00 18.35 18.70 39,409 +0.38(+2.07%)
Mar 20, 2009 18.25 18.49 17.75 18.32 43,400 -0.17(-0.92%)
Mar 19, 2009 18.00 18.75 18.00 18.49 91,757 +0.51(+2.84%)
Mar 18, 2009 17.50 17.98 17.50 17.98 9,868 +0.29(+1.64%)
Mar 17, 2009 16.14 17.69 15.00 17.69 15,954 +0.69(+4.06%)
Mar 16, 2009 17.25 17.77 17.00 17.00 75,710 -0.13(-0.76%)
Mar 13, 2009 17.20 17.22 17.07 17.13 0 -0.09(-0.52%)
Mar 12, 2009 16.61 17.38 16.61 17.22 167,894 +0.62(+3.73%)
Mar 11, 2009 16.99 16.99 16.50 16.60 19,224 -0.08(-0.48%)
Mar 10, 2009 16.19 16.83 16.19 16.68 32,403 +0.49(+3.03%)
Mar 09, 2009 16.21 16.49 16.05 16.19 80,699 +0.19(+1.19%)
Mar 06, 2009 16.10 16.40 15.93 16.00 0 +0.34(+2.17%)
Mar 05, 2009 16.28 16.28 15.50 15.66 14,600 -1.22(-7.23%)
Mar 04, 2009 16.20 16.88 16.20 16.88 20,233 +0.63(+3.88%)
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.