Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 27.94 28.09 27.74 28.02 1,021,123 +0.28(+1.01%)
Jun 29, 2011 27.39 27.75 27.30 27.74 605,157 +0.41(+1.49%)
Jun 28, 2011 27.28 27.45 27.02 27.33 377,899 +0.14(+0.51%)
Jun 27, 2011 26.82 27.21 26.73 27.19 211,163 +0.26(+0.97%)
Jun 24, 2011 26.88 27.21 26.72 26.93 630,757 -0.03(-0.09%)
Jun 23, 2011 26.68 27.03 26.46 26.95 421,281 -0.32(-1.17%)
Jun 22, 2011 27.19 27.55 27.19 27.27 249,627 +0.06(+0.21%)
Jun 21, 2011 27.28 27.41 27.08 27.21 293,210 +0.13(+0.49%)
Jun 20, 2011 27.00 27.15 26.99 27.08 252,963 -0.04(-0.14%)
Jun 17, 2011 27.29 27.47 27.08 27.12 204,401 -0.03(-0.12%)
Jun 16, 2011 27.42 27.49 26.84 27.15 414,865 -0.31(-1.11%)
Jun 15, 2011 28.44 28.58 27.40 27.46 448,277 -1.07(-3.75%)
Jun 14, 2011 28.83 29.15 28.28 28.52 983,812 -0.12(-0.42%)
Jun 13, 2011 28.65 28.93 28.55 28.65 712,184 -0.09(-0.31%)
Jun 10, 2011 29.00 29.06 28.65 28.73 839,331 -0.22(-0.77%)
Jun 09, 2011 29.39 29.45 28.87 28.96 921,029 -0.25(-0.85%)
Jun 08, 2011 29.20 29.50 28.91 29.21 845,183 -0.08(-0.26%)
Jun 07, 2011 29.06 29.36 28.94 29.28 1,179,045 +0.25(+0.86%)
Jun 06, 2011 28.68 29.22 28.61 29.03 449,272 +0.24(+0.84%)
Jun 03, 2011 28.43 28.97 28.43 28.79 834,174 +1.27(+4.63%)
May 24, 2011 27.21 27.78 27.21 27.52 387,883 +0.06(+0.23%)
May 23, 2011 27.67 27.86 27.22 27.46 315,225 -0.26(-0.94%)
May 20, 2011 27.92 27.96 27.31 27.72 635,715 -0.18(-0.66%)
May 19, 2011 27.18 28.01 27.16 27.90 1,530,684 +0.82(+3.03%)
May 18, 2011 26.86 27.26 26.76 27.08 249,886 +0.10(+0.35%)
May 17, 2011 26.77 27.04 26.60 26.98 505,382 +0.16(+0.59%)
May 16, 2011 27.36 27.54 26.74 26.82 343,601 -0.71(-2.59%)
May 13, 2011 27.56 27.65 27.36 27.54 590,823 -0.12(-0.44%)
May 12, 2011 27.34 27.72 27.12 27.66 608,935 +0.17(+0.63%)
May 11, 2011 27.95 27.96 27.18 27.49 677,490 -0.41(-1.48%)
May 10, 2011 27.17 27.95 27.17 27.90 1,223,263 +0.90(+3.32%)
May 09, 2011 27.18 27.41 26.91 27.00 313,122 -0.07(-0.26%)
May 06, 2011 27.23 27.47 26.97 27.07 450,942 +0.03(+0.09%)
May 05, 2011 27.37 27.90 26.74 27.05 720,199 -0.35(-1.28%)
May 04, 2011 27.25 27.52 26.76 27.40 572,243 +0.17(+0.63%)
May 03, 2011 27.65 27.66 27.13 27.23 438,239 -0.49(-1.77%)
May 02, 2011 27.68 27.72 27.62 27.72 470,688 -0.21(-0.75%)
Apr 29, 2011 27.87 28.00 27.64 27.93 358,625 +0.13(+0.46%)
Apr 28, 2011 27.50 27.80 27.43 27.80 378,901 +0.48(+1.77%)
Apr 27, 2011 27.31 27.36 26.97 27.32 331,718 +0.11(+0.40%)
Apr 26, 2011 27.26 27.26 26.95 27.21 426,984 +0.09(+0.33%)
Apr 25, 2011 27.19 27.23 26.91 27.12 377,663 -0.18(-0.68%)
Apr 21, 2011 26.80 27.31 26.67 27.30 218,237 +0.45(+1.68%)
Apr 20, 2011 26.32 26.88 26.23 26.85 322,140 +0.93(+3.59%)
Apr 19, 2011 25.48 25.95 25.35 25.92 329,527 +0.45(+1.75%)
Apr 18, 2011 25.60 25.60 25.30 25.48 284,308 -0.38(-1.45%)
Apr 15, 2011 25.91 26.00 25.67 25.85 165,571 -0.01(-0.05%)
Apr 14, 2011 25.74 26.03 25.53 25.86 272,780 +0.06(+0.22%)
Apr 13, 2011 25.44 25.86 25.39 25.81 278,398 +0.56(+2.22%)
Apr 12, 2011 25.67 25.80 25.23 25.25 629,672 -0.52(-2.00%)
Apr 11, 2011 26.41 26.41 25.62 25.76 429,755 -0.65(-2.46%)
Apr 08, 2011 26.61 26.75 26.26 26.41 224,644 -0.06(-0.24%)
Apr 07, 2011 26.77 26.91 26.37 26.47 307,473 -0.49(-1.82%)
Apr 06, 2011 27.67 27.68 26.86 26.97 471,331 -0.17(-0.63%)
Apr 05, 2011 26.92 27.23 26.89 27.14 523,837 +0.24(+0.88%)
Apr 04, 2011 26.87 26.93 26.56 26.90 715,642 +0.15(+0.55%)
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.