Ecopetrol S.A. ADR (NY: EC )

10.43 +0.18 (+1.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.74 15.88 15.40 15.51 61,276 -0.28(-1.77%)
Jan 28, 2010 15.95 15.95 15.79 15.79 129,349 +0.02(+0.12%)
Jan 27, 2010 15.23 15.97 15.21 15.77 491,635 +0.40(+2.61%)
Jan 26, 2010 15.39 15.83 15.14 15.37 77,693 -0.15(-0.98%)
Jan 25, 2010 15.57 17.10 15.14 15.52 232,854 +0.39(+2.57%)
Jan 22, 2010 14.94 15.56 14.94 15.13 203,193 +0.11(+0.72%)
Jan 21, 2010 15.91 15.96 14.96 15.02 190,800 -0.93(-5.83%)
Jan 20, 2010 16.04 16.16 15.85 15.95 59,101 -0.37(-2.26%)
Jan 19, 2010 16.13 16.40 16.00 16.32 105,682 +0.15(+0.91%)
Jan 15, 2010 16.02 16.18 16.18 16.18 49,169 +0.10(+0.63%)
Jan 14, 2010 15.97 16.10 15.72 16.07 92,125 +0.13(+0.84%)
Jan 13, 2010 15.95 16.09 15.67 15.94 51,879 -0.14(-0.89%)
Jan 12, 2010 16.22 16.28 15.84 16.08 49,458 -0.47(-2.82%)
Jan 11, 2010 16.63 16.98 16.13 16.55 118,035 +0.42(+2.60%)
Jan 08, 2010 16.03 16.14 15.79 16.13 42,716 +0.17(+1.04%)
Jan 07, 2010 15.95 16.06 15.81 15.97 89,588 +0.04(+0.28%)
Jan 06, 2010 15.90 16.05 15.84 15.92 83,880 +0.08(+0.48%)
Jan 05, 2010 15.94 16.05 15.63 15.84 75,360 -0.01(-0.08%)
Jan 04, 2010 15.53 15.97 15.53 15.86 38,828 +0.41(+2.68%)
Dec 31, 2009 15.32 15.44 15.44 15.44 20,893 +0.19(+1.25%)
Dec 30, 2009 15.37 15.53 15.19 15.25 70,738 -0.13(-0.87%)
Dec 29, 2009 15.47 15.55 15.36 15.39 19,980 -0.17(-1.10%)
Dec 28, 2009 15.44 15.60 15.28 15.56 40,027 +0.15(+0.99%)
Dec 24, 2009 15.55 15.55 15.05 15.40 39,087 -0.02(-0.12%)
Dec 23, 2009 15.22 15.43 15.09 15.42 50,528 +0.15(+1.00%)
Dec 22, 2009 15.60 15.60 15.05 15.27 37,826 -0.16(-1.03%)
Dec 21, 2009 15.49 15.58 15.28 15.43 35,549 -0.17(-1.10%)
Dec 18, 2009 15.66 15.66 15.19 15.60 110,680 +0.13(+0.86%)
Dec 17, 2009 15.69 15.81 15.41 15.47 60,288 -0.50(-3.11%)
Dec 16, 2009 15.92 16.04 15.83 15.97 60,296 +0.15(+0.93%)
Dec 15, 2009 15.91 15.93 15.70 15.82 85,850 -0.06(-0.40%)
Dec 14, 2009 16.07 16.09 15.76 15.88 124,650 -0.29(-1.81%)
Dec 11, 2009 16.08 16.26 15.76 16.18 61,014 +0.20(+1.23%)
Dec 10, 2009 16.29 16.31 15.91 15.98 45,520 -0.31(-1.91%)
Dec 09, 2009 15.97 16.47 15.97 16.29 127,505 +0.25(+1.59%)
Dec 08, 2009 16.20 16.20 15.77 16.04 57,941 -0.11(-0.71%)
Dec 07, 2009 16.11 16.39 16.11 16.15 45,583 -0.26(-1.59%)
Dec 04, 2009 16.71 16.79 16.33 16.41 34,183 -0.08(-0.50%)
Dec 03, 2009 16.30 16.66 16.30 16.49 251,397 +0.26(+1.61%)
Dec 02, 2009 16.07 16.36 16.05 16.23 81,827 -0.05(-0.31%)
Dec 01, 2009 16.29 16.42 16.04 16.28 66,000 +0.49(+3.10%)
Nov 30, 2009 16.23 16.23 15.79 15.79 113,685 -0.78(-4.72%)
Nov 27, 2009 16.49 16.79 16.43 16.58 45,506 -0.53(-3.12%)
Nov 25, 2009 16.75 17.13 16.69 17.11 46,547 +0.26(+1.55%)
Nov 24, 2009 16.77 16.87 16.63 16.85 38,152 -0.03(-0.19%)
Nov 23, 2009 16.95 17.09 16.76 16.88 98,036 +0.43(+2.59%)
Nov 20, 2009 16.58 16.74 16.40 16.46 136,547 -0.58(-3.40%)
Nov 19, 2009 16.98 17.19 16.71 17.03 115,333 -0.20(-1.14%)
Nov 18, 2009 17.31 17.31 17.03 17.23 52,079 -0.04(-0.26%)
Nov 17, 2009 17.33 17.33 17.06 17.28 63,392 -0.17(-0.95%)
Nov 16, 2009 17.15 17.44 17.09 17.44 39,034 +0.55(+3.28%)
Nov 13, 2009 17.09 17.28 16.89 16.89 59,368 -0.23(-1.34%)
Nov 12, 2009 17.20 17.32 17.04 17.12 19,165 -0.15(-0.85%)
Nov 11, 2009 17.45 17.76 17.10 17.26 514,763 -0.10(-0.55%)
Nov 10, 2009 17.20 17.66 17.16 17.36 55,519 +0.04(+0.26%)
Nov 09, 2009 16.99 17.31 16.99 17.31 21,133 +0.39(+2.29%)
Nov 06, 2009 16.88 17.09 16.39 16.93 22,778 -0.18(-1.04%)
Nov 05, 2009 16.67 17.11 16.67 17.10 39,711 +0.38(+2.25%)
Nov 04, 2009 16.42 16.79 16.25 16.73 143,000 +0.61(+3.79%)
Nov 03, 2009 16.42 16.42 15.81 16.12 114,064 -0.31(-1.86%)
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.