Ecopetrol S.A. ADR (NY: EC )

11.07 -0.41 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 27.38 27.75 27.09 27.34 104,141 -0.02(-0.07%)
May 28, 2010 27.36 27.90 27.02 27.36 53,939 -0.35(-1.26%)
May 27, 2010 27.09 27.71 26.74 27.71 89,552 +1.11(+4.17%)
May 26, 2010 26.85 27.15 26.27 26.60 185,755 -0.37(-1.37%)
May 25, 2010 26.25 26.97 26.01 26.97 322 +0.24(+0.90%)
May 24, 2010 26.50 27.02 26.49 26.73 58,049 +0.27(+1.02%)
May 21, 2010 25.70 26.81 25.70 26.46 82,426 +0.46(+1.77%)
May 20, 2010 26.16 26.60 26.00 26.00 59,270 -1.17(-4.31%)
May 19, 2010 27.37 27.60 26.32 27.17 39,261 -0.15(-0.55%)
May 18, 2010 27.78 27.90 27.08 27.32 126 -0.16(-0.58%)
May 17, 2010 27.50 27.55 26.82 27.48 44,379 +0.19(+0.70%)
May 14, 2010 27.29 28.10 27.10 27.29 145,808 -0.88(-3.12%)
May 13, 2010 28.62 28.62 27.95 28.17 48,200 -0.24(-0.84%)
May 12, 2010 27.90 28.78 27.77 28.41 49,613 +0.69(+2.49%)
May 11, 2010 27.69 28.13 27.32 27.72 59,001 +0.27(+0.98%)
May 10, 2010 27.56 27.83 27.33 27.45 90,203 +1.29(+4.93%)
May 07, 2010 25.97 26.41 25.17 26.16 94,725 -0.06(-0.23%)
May 06, 2010 27.45 27.45 26.17 26.22 252,461 -1.22(-4.45%)
May 05, 2010 27.27 27.60 27.17 27.44 49,595 -0.25(-0.90%)
May 04, 2010 28.19 28.19 27.52 27.69 61,941 -0.74(-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.