Ecopetrol S.A. ADR (NY: EC )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.07 15.07 14.16 14.19 176,257 +0.08(+0.59%)
May 28, 2009 13.59 14.16 13.58 14.11 186,103 +0.59(+4.38%)
May 27, 2009 13.60 13.61 13.27 13.51 124,811 -0.10(-0.70%)
May 26, 2009 13.53 13.69 13.27 13.61 35,763 -0.10(-0.74%)
May 22, 2009 13.50 13.72 13.37 13.71 45,943 +0.39(+2.91%)
May 21, 2009 13.49 13.59 13.32 13.32 28,472 -0.34(-2.47%)
May 20, 2009 13.69 14.04 13.47 13.66 88,588 +0.21(+1.56%)
May 19, 2009 13.12 13.57 13.12 13.45 13,882 +0.25(+1.93%)
May 18, 2009 12.28 13.33 12.28 13.20 56,597 +0.16(+1.22%)
May 15, 2009 13.53 13.53 12.63 13.04 59,618 +0.01(+0.05%)
May 14, 2009 13.05 13.36 12.76 13.03 155,923 +0.27(+2.15%)
May 13, 2009 14.18 14.18 12.73 12.76 54,111 -0.40(-3.05%)
May 12, 2009 13.08 13.30 13.02 13.16 44,320 +0.25(+1.92%)
May 11, 2009 13.36 13.77 12.79 12.91 107,760 -0.45(-3.38%)
May 08, 2009 13.04 13.37 12.92 13.36 155,577 +0.60(+4.69%)
May 07, 2009 12.95 12.95 12.46 12.76 100,204 +0.50(+4.05%)
May 06, 2009 12.34 12.41 12.16 12.27 21,673 -0.04(-0.36%)
May 05, 2009 12.16 12.41 12.02 12.31 33,460 +0.12(+0.99%)
May 04, 2009 12.62 12.62 11.92 12.19 66,534 +0.16(+1.32%)
May 01, 2009 11.46 12.05 11.29 12.03 48,227 +0.57(+4.94%)
Apr 30, 2009 11.90 12.03 11.46 11.46 32,246 -0.21(-1.80%)
Apr 29, 2009 11.59 11.89 11.59 11.67 44,689 +0.32(+2.80%)
Apr 28, 2009 11.61 11.62 11.28 11.36 30,780 -0.31(-2.67%)
Apr 27, 2009 11.94 11.94 11.54 11.67 42,718 -0.25(-2.14%)
Apr 24, 2009 11.46 11.94 11.46 11.92 122,307 +0.36(+3.08%)
Apr 23, 2009 11.64 11.86 11.46 11.57 35,895 -0.21(-1.78%)
Apr 22, 2009 11.20 11.95 11.20 11.78 36,621 +0.60(+5.41%)
Apr 21, 2009 11.36 11.52 11.15 11.17 20,421 +0.03(+0.29%)
Apr 20, 2009 11.46 11.46 11.14 11.14 20,063 -0.38(-3.31%)
Apr 17, 2009 12.32 12.32 11.48 11.52 28,736 -0.08(-0.66%)
Apr 16, 2009 11.60 11.70 11.59 11.60 34,498 +0.15(+1.28%)
Apr 15, 2009 11.48 11.48 11.31 11.45 25,291 +0.00(+0.00%)
Apr 14, 2009 11.50 11.50 11.22 11.45 36,233 +0.06(+0.50%)
Apr 13, 2009 11.46 11.46 10.90 11.39 144,031 -0.20(-1.76%)
Apr 09, 2009 11.57 11.64 11.39 11.60 9,409 +0.17(+1.45%)
Apr 08, 2009 12.35 12.35 11.40 11.43 43,781 +0.00(+0.00%)
Apr 07, 2009 11.31 11.51 11.26 11.43 37,739 +0.13(+1.18%)
Apr 06, 2009 11.40 11.54 11.18 11.30 73,951 -0.10(-0.84%)
Apr 03, 2009 11.33 11.47 11.24 11.39 354,622 +0.20(+1.76%)
Apr 02, 2009 11.28 11.32 11.12 11.20 126,521 +0.22(+2.03%)
Apr 01, 2009 10.45 10.97 10.29 10.97 45,354 +0.47(+4.49%)
Mar 31, 2009 10.82 10.82 10.50 10.50 69,184 -0.27(-2.48%)
Mar 30, 2009 10.66 10.85 9.555 10.77 266,239 -0.59(-5.16%)
Mar 26, 2009 11.17 11.42 11.14 11.36 26,162 +0.34(+3.12%)
Mar 25, 2009 11.39 11.51 11.01 11.01 62,927 -0.58(-5.00%)
Mar 24, 2009 11.97 11.97 11.16 11.59 25,551 -0.31(-2.62%)
Mar 23, 2009 11.78 12.09 11.68 11.90 61,908 +0.24(+2.07%)
Mar 20, 2009 11.62 11.77 11.30 11.66 68,177 -0.11(-0.92%)
Mar 19, 2009 11.46 11.94 11.46 11.77 144,142 +0.32(+2.84%)
Mar 18, 2009 11.14 11.45 11.14 11.45 15,501 +0.18(+1.64%)
Mar 17, 2009 10.27 11.26 9.549 11.26 25,062 +0.44(+4.06%)
Mar 16, 2009 10.98 11.31 10.82 10.82 118,934 -0.08(-0.76%)
Mar 13, 2009 10.95 10.96 10.87 10.90 0 -0.06(-0.52%)
Mar 12, 2009 10.57 11.06 10.57 10.96 263,748 +0.39(+3.73%)
Mar 11, 2009 10.82 10.82 10.50 10.57 30,199 -0.05(-0.48%)
Mar 10, 2009 10.31 10.71 10.31 10.62 50,902 +0.31(+3.03%)
Mar 09, 2009 10.32 10.50 10.22 10.31 126,771 +0.12(+1.19%)
Mar 06, 2009 10.25 10.44 10.14 10.19 0 +0.22(+2.17%)
Mar 05, 2009 10.36 10.36 9.867 9.969 22,935 -0.78(-7.23%)
Mar 04, 2009 10.31 10.75 10.31 10.75 31,784 +0.40(+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.