Ecopetrol S.A. ADR (NY: EC )

10.28 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 38.53 38.53 37.39 38.53 256 +0.75(+1.99%)
Aug 30, 2010 38.49 38.49 37.59 37.78 126,157 -0.52(-1.36%)
Aug 27, 2010 38.30 38.59 37.58 38.30 102,470 +0.41(+1.08%)
Aug 26, 2010 37.26 38.02 36.95 37.89 159,447 +0.85(+2.29%)
Aug 25, 2010 36.65 37.31 36.55 37.04 197 -0.17(-0.46%)
Aug 24, 2010 36.09 37.38 36.07 37.21 152 +0.60(+1.64%)
Aug 23, 2010 37.07 37.28 36.48 36.61 149,507 -0.20(-0.54%)
Aug 20, 2010 36.61 36.86 35.96 36.81 56,331 +0.06(+0.16%)
Aug 19, 2010 36.69 36.88 36.30 36.75 133 -0.08(-0.22%)
Aug 18, 2010 36.54 37.27 36.00 36.83 84,382 -0.04(-0.11%)
Aug 17, 2010 37.19 37.29 36.80 36.87 285 -0.36(-0.97%)
Aug 16, 2010 36.39 37.43 36.38 37.23 131,473 +0.55(+1.50%)
Aug 13, 2010 36.68 36.75 35.39 36.68 165,881 +1.35(+3.82%)
Aug 12, 2010 34.67 36.06 34.67 35.33 113,857 -0.68(-1.89%)
Aug 11, 2010 36.61 36.61 35.66 36.01 122,767 -0.82(-2.23%)
Aug 10, 2010 37.27 37.27 36.60 36.83 314,987 -0.80(-2.13%)
Aug 09, 2010 37.88 37.99 37.10 37.63 228,229 +0.16(+0.43%)
Aug 06, 2010 37.47 38.23 36.86 37.47 278,059 +0.01(+0.03%)
Aug 05, 2010 36.56 37.96 36.33 37.46 338,964 +1.05(+2.88%)
Aug 04, 2010 36.53 36.64 35.56 36.41 239,649 +0.60(+1.68%)
Aug 03, 2010 34.75 36.03 34.67 35.81 355 +1.32(+3.83%)
Aug 02, 2010 34.50 34.50 33.90 34.49 78,947 +0.37(+1.08%)
Jul 30, 2010 34.12 34.14 33.54 34.12 107,964 +0.30(+0.89%)
Jul 29, 2010 34.30 34.47 33.37 33.82 440 +0.19(+0.56%)
Jul 28, 2010 32.16 34.20 31.12 33.63 547,865 -0.25(-0.74%)
Jul 27, 2010 34.12 34.25 33.71 33.88 205 -0.07(-0.21%)
Jul 26, 2010 33.59 34.24 33.42 33.95 244,872 +0.26(+0.77%)
Jul 23, 2010 33.85 33.96 33.30 33.69 180,891 +0.06(+0.18%)
Jul 22, 2010 33.28 33.87 32.87 33.63 626 +1.04(+3.19%)
Jul 21, 2010 32.70 33.22 32.17 32.59 494,213 -0.29(-0.88%)
Jul 20, 2010 31.95 32.91 31.74 32.88 108 +0.73(+2.27%)
Jul 19, 2010 32.35 32.56 31.96 32.15 54,751 -0.05(-0.16%)
Jul 16, 2010 32.20 32.35 31.71 32.20 158,233 +0.03(+0.09%)
Jul 15, 2010 31.09 32.21 31.09 32.17 161,567 +0.64(+2.03%)
Jul 14, 2010 30.82 31.68 30.74 31.53 157 +0.71(+2.30%)
Jul 13, 2010 30.60 30.95 30.50 30.82 697 +0.42(+1.38%)
Jul 12, 2010 31.05 31.05 30.20 30.40 216,315 -0.43(-1.39%)
Jul 09, 2010 30.83 31.69 29.61 30.83 201,524 +0.89(+2.97%)
Jul 08, 2010 29.74 29.95 29.21 29.94 529 +0.05(+0.17%)
Jul 07, 2010 29.09 29.90 28.93 29.89 111,955 +0.97(+3.35%)
Jul 06, 2010 29.51 29.51 28.78 28.92 236 +0.02(+0.07%)
Jul 02, 2010 28.90 29.20 28.72 28.90 36,665 +0.06(+0.21%)
Jul 01, 2010 28.83 29.03 28.50 28.84 100,068 +0.17(+0.59%)
Jun 30, 2010 29.27 29.27 28.50 28.67 1,105 -0.33(-1.14%)
Jun 29, 2010 28.40 29.11 28.02 29.00 585 +0.04(+0.14%)
Jun 25, 2010 28.96 29.38 28.70 28.96 28,936 +0.29(+1.01%)
Jun 24, 2010 29.36 29.53 28.61 28.67 519 -0.91(-3.08%)
Jun 23, 2010 28.68 29.95 28.52 29.58 605 +0.82(+2.85%)
Jun 22, 2010 29.41 29.41 28.51 28.76 44,355 -0.60(-2.04%)
Jun 21, 2010 29.50 29.50 29.06 29.36 66,816 +0.32(+1.10%)
Jun 18, 2010 29.04 29.25 28.67 29.04 45,260 +0.05(+0.17%)
Jun 17, 2010 28.85 28.99 28.65 28.99 17,723 +0.22(+0.76%)
Jun 16, 2010 28.38 29.00 28.01 28.77 75,574 +0.16(+0.56%)
Jun 15, 2010 28.74 29.00 28.30 28.61 94,754 +0.36(+1.27%)
Jun 14, 2010 28.60 28.90 28.08 28.25 50,139 -0.20(-0.70%)
Jun 11, 2010 28.09 28.51 28.09 28.45 44,524 -0.03(-0.11%)
Jun 10, 2010 27.80 28.50 27.56 28.48 195 +0.87(+3.15%)
Jun 09, 2010 28.20 28.38 27.41 27.61 55,603 -0.27(-0.97%)
Jun 08, 2010 27.00 27.89 27.00 27.88 666 +1.03(+3.84%)
Jun 07, 2010 27.74 27.74 26.81 26.85 62,728 -0.59(-2.15%)
Jun 04, 2010 27.44 28.00 27.22 27.44 41,003 -0.70(-2.49%)
Jun 03, 2010 27.76 28.25 27.69 28.14 83,342 +0.09(+0.32%)
Jun 02, 2010 27.62 28.06 27.59 28.05 115 +0.71(+2.60%)
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.