Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecopetrol S.A. ADR (NY: EC )

10.96 -0.05 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.936 10.09 9.860 9.892 716,118 -0.01(-0.11%)
Nov 27, 2019 9.768 9.903 9.682 9.903 689,280 +0.15(+1.55%)
Nov 26, 2019 9.892 9.949 9.709 9.752 1,337,129 -0.21(-2.06%)
Nov 25, 2019 9.990 10.01 9.930 9.957 556,521 -0.02(-0.16%)
Nov 22, 2019 9.936 10.04 9.898 9.973 817,918 +0.07(+0.71%)
Nov 21, 2019 9.865 9.911 9.752 9.903 586,963 +0.08(+0.77%)
Nov 20, 2019 9.730 9.871 9.633 9.828 758,135 +0.12(+1.28%)
Nov 19, 2019 9.714 9.784 9.636 9.703 871,569 -0.04(-0.39%)
Nov 18, 2019 9.865 9.865 9.633 9.741 921,651 -0.18(-1.85%)
Nov 15, 2019 9.855 9.990 9.806 9.925 1,093,334 +0.09(+0.93%)
Nov 14, 2019 9.849 9.941 9.768 9.833 584,605 +0.02(+0.17%)
Nov 13, 2019 9.828 9.865 9.725 9.817 886,102 -0.05(-0.49%)
Nov 12, 2019 10.24 10.26 9.860 9.865 737,892 -0.38(-3.69%)
Nov 11, 2019 10.03 10.28 10.00 10.24 261,793 +0.09(+0.91%)
Nov 08, 2019 10.14 10.24 10.08 10.15 507,890 -0.08(-0.74%)
Nov 07, 2019 10.22 10.26 10.08 10.23 834,380 +0.12(+1.18%)
Nov 06, 2019 10.24 10.35 10.10 10.11 925,079 -0.18(-1.73%)
Nov 05, 2019 10.22 10.29 10.15 10.29 720,508 +0.15(+1.44%)
Nov 04, 2019 10.17 10.32 10.11 10.14 539,916 +0.10(+1.02%)
Nov 01, 2019 9.898 10.04 9.801 10.04 671,326 +0.18(+1.81%)
Oct 31, 2019 9.693 9.876 9.466 9.860 1,213,925 +0.12(+1.22%)
Oct 30, 2019 9.892 9.892 9.703 9.741 1,086,426 -0.08(-0.83%)
Oct 29, 2019 9.660 9.844 9.595 9.822 801,008 +0.11(+1.11%)
Oct 28, 2019 9.741 9.855 9.709 9.714 665,645 +0.02(+0.17%)
Oct 25, 2019 9.547 9.763 9.547 9.698 1,173,849 +0.13(+1.36%)
Oct 24, 2019 9.698 9.725 9.525 9.568 1,017,878 -0.03(-0.34%)
Oct 23, 2019 9.266 9.601 9.266 9.601 901,681 +0.28(+3.01%)
Oct 22, 2019 9.147 9.412 9.109 9.320 1,358,107 +0.20(+2.19%)
Oct 21, 2019 9.109 9.195 9.033 9.120 1,123,421 -0.04(-0.41%)
Oct 18, 2019 9.244 9.325 9.152 9.158 852,160 -0.10(-1.11%)
Oct 17, 2019 9.347 9.417 9.195 9.260 808,136 -0.06(-0.64%)
Oct 16, 2019 9.379 9.466 9.298 9.320 1,238,059 -0.09(-0.92%)
Oct 15, 2019 9.379 9.487 9.341 9.406 1,451,401 +0.04(+0.40%)
Oct 14, 2019 9.347 9.401 9.325 9.368 281,475 -0.09(-0.91%)
Oct 11, 2019 9.358 9.530 9.304 9.455 1,010,783 +0.24(+2.58%)
Oct 10, 2019 9.141 9.274 9.141 9.217 611,112 +0.13(+1.43%)
Oct 09, 2019 9.152 9.222 9.085 9.087 566,788 +0.06(+0.66%)
Oct 08, 2019 9.093 9.228 9.023 9.028 771,919 -0.16(-1.71%)
Oct 07, 2019 9.239 9.325 9.152 9.185 386,389 -0.01(-0.12%)
Oct 04, 2019 9.168 9.304 9.147 9.195 994,865 +0.03(+0.29%)
Oct 03, 2019 8.888 9.201 8.888 9.168 1,601,095 +0.24(+2.72%)
Oct 02, 2019 9.006 9.012 8.877 8.925 1,074,260 -0.14(-1.55%)
Oct 01, 2019 9.266 9.277 9.012 9.066 692,928 -0.14(-1.47%)
Sep 30, 2019 9.277 9.336 9.171 9.201 788,849 -0.11(-1.22%)
Sep 27, 2019 9.277 9.422 9.207 9.314 487,715 -0.03(-0.29%)
Sep 26, 2019 9.222 9.428 9.222 9.341 896,321 +0.05(+0.52%)
Sep 25, 2019 9.260 9.325 9.082 9.293 969,895 -0.04(-0.41%)
Sep 24, 2019 9.385 9.385 9.279 9.331 641,165 -0.10(-1.09%)
Sep 23, 2019 9.401 9.482 9.358 9.433 481,529 -0.06(-0.63%)
Sep 20, 2019 9.557 9.557 9.406 9.493 799,964 -0.02(-0.23%)
Sep 19, 2019 9.628 9.663 9.514 9.514 833,854 -0.04(-0.45%)
Sep 18, 2019 9.541 9.687 9.503 9.557 1,329,379 -0.04(-0.45%)
Sep 17, 2019 9.698 9.762 9.482 9.601 2,635,511 -0.11(-1.11%)
Sep 16, 2019 9.557 9.835 9.514 9.709 3,286,192 +0.42(+4.54%)
Sep 13, 2019 9.525 9.541 9.282 9.287 665,033 -0.15(-1.55%)
Sep 12, 2019 9.141 9.493 8.996 9.433 1,249,427 +0.20(+2.16%)
Sep 11, 2019 9.358 9.390 9.066 9.233 1,190,612 -0.04(-0.47%)
Sep 10, 2019 9.217 9.417 9.174 9.277 1,026,523 +0.12(+1.30%)
Sep 09, 2019 9.158 9.293 9.070 9.158 757,469 +0.09(+1.01%)
Sep 06, 2019 8.888 9.093 8.536 9.066 865,857 +0.13(+1.45%)
Sep 05, 2019 8.801 9.017 8.801 8.936 1,405,652 +0.22(+2.54%)
Sep 04, 2019 8.634 8.758 8.597 8.715 1,400,525 +0.22(+2.61%)
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.