Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.19 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.836 9.914 9.914 9.914 32,545 +0.12(+1.25%)
Dec 30, 2009 9.869 9.971 9.755 9.792 110,189 -0.09(-0.87%)
Dec 29, 2009 9.930 9.984 9.861 9.877 31,123 -0.11(-1.10%)
Dec 28, 2009 9.910 10.01 9.808 9.988 62,350 +0.10(+0.99%)
Dec 24, 2009 9.984 9.984 9.665 9.890 60,886 -0.01(-0.12%)
Dec 23, 2009 9.771 9.906 9.685 9.902 78,708 +0.10(+1.00%)
Dec 22, 2009 10.01 10.01 9.665 9.804 58,921 -0.10(-1.03%)
Dec 21, 2009 9.947 10.000 9.808 9.906 55,376 -0.11(-1.10%)
Dec 18, 2009 10.05 10.05 9.755 10.02 172,407 +0.09(+0.86%)
Dec 17, 2009 10.07 10.15 9.894 9.930 93,911 -0.32(-3.11%)
Dec 16, 2009 10.22 10.29 10.16 10.25 93,923 +0.09(+0.93%)
Dec 15, 2009 10.21 10.22 10.08 10.16 133,729 -0.04(-0.40%)
Dec 14, 2009 10.32 10.33 10.11 10.20 194,168 -0.19(-1.81%)
Dec 11, 2009 10.32 10.44 10.12 10.38 95,042 +0.13(+1.24%)
Dec 10, 2009 10.46 10.47 10.22 10.26 70,907 -0.20(-1.91%)
Dec 09, 2009 10.25 10.58 10.25 10.46 198,614 +0.16(+1.59%)
Dec 08, 2009 10.40 10.40 10.12 10.29 90,255 -0.07(-0.71%)
Dec 07, 2009 10.34 10.52 10.34 10.37 71,005 -0.17(-1.59%)
Dec 04, 2009 10.73 10.78 10.48 10.54 53,247 -0.05(-0.50%)
Dec 03, 2009 10.47 10.69 10.47 10.59 391,601 +0.17(+1.61%)
Dec 02, 2009 10.31 10.50 10.31 10.42 127,462 -0.03(-0.31%)
Dec 01, 2009 10.46 10.54 10.29 10.45 102,808 +0.31(+3.10%)
Nov 30, 2009 10.42 10.42 10.14 10.14 177,088 -0.50(-4.72%)
Nov 27, 2009 10.59 10.78 10.55 10.64 70,885 -0.34(-3.13%)
Nov 25, 2009 10.76 11.00 10.72 10.98 72,507 +0.17(+1.55%)
Nov 24, 2009 10.77 10.83 10.67 10.82 59,430 -0.02(-0.19%)
Nov 23, 2009 10.88 10.97 10.76 10.84 152,711 +0.27(+2.59%)
Nov 20, 2009 10.65 10.75 10.53 10.56 212,699 -0.37(-3.40%)
Nov 19, 2009 10.90 11.03 10.73 10.94 179,655 -0.13(-1.14%)
Nov 18, 2009 11.12 11.12 10.93 11.06 81,123 -0.03(-0.26%)
Nov 17, 2009 11.13 11.13 10.95 11.09 98,746 -0.11(-0.95%)
Nov 16, 2009 11.01 11.20 10.97 11.20 60,803 +0.36(+3.28%)
Nov 13, 2009 10.97 11.10 10.84 10.84 92,477 -0.15(-1.34%)
Nov 12, 2009 11.04 11.12 10.94 10.99 29,853 -0.09(-0.85%)
Nov 11, 2009 11.21 11.40 10.98 11.08 801,846 -0.06(-0.55%)
Nov 10, 2009 11.04 11.34 11.01 11.14 86,482 +0.03(+0.26%)
Nov 09, 2009 10.91 11.12 10.91 11.12 32,919 +0.25(+2.29%)
Nov 06, 2009 10.84 10.97 10.52 10.87 35,481 -0.11(-1.04%)
Nov 05, 2009 10.70 10.98 10.70 10.98 61,858 +0.24(+2.24%)
Nov 04, 2009 10.54 10.78 10.43 10.74 222,751 +0.39(+3.79%)
Nov 03, 2009 10.54 10.54 10.15 10.35 177,677 -0.20(-1.86%)
Nov 02, 2009 10.61 10.73 10.46 10.54 81,023 +0.00(+0.04%)
Oct 30, 2009 10.68 10.83 10.45 10.54 136,621 -0.17(-1.56%)
Oct 29, 2009 10.22 10.85 10.22 10.71 265,819 +0.54(+5.35%)
Oct 28, 2009 10.63 10.63 10.14 10.16 337,387 -0.56(-5.22%)
Oct 27, 2009 10.83 10.88 10.65 10.72 142,575 -0.25(-2.24%)
Oct 26, 2009 11.32 11.32 10.83 10.97 123,562 -0.29(-2.58%)
Oct 23, 2009 11.25 11.38 11.23 11.26 107,238 -0.12(-1.04%)
Oct 22, 2009 11.56 11.56 11.27 11.38 128,057 -0.22(-1.90%)
Oct 21, 2009 11.45 11.63 11.25 11.60 49,561 +0.04(+0.35%)
Oct 20, 2009 11.41 11.64 11.41 11.56 168,217 -0.42(-3.55%)
Oct 19, 2009 12.04 12.05 11.83 11.98 152,268 -0.06(-0.48%)
Oct 16, 2009 11.94 12.12 11.73 12.04 124,217 +0.03(+0.24%)
Oct 15, 2009 12.25 12.25 11.78 12.01 171,499 -0.25(-2.00%)
Oct 14, 2009 12.14 12.26 11.96 12.26 209,474 +0.10(+0.84%)
Oct 13, 2009 12.20 12.20 11.90 12.15 117,155 -0.11(-0.87%)
Oct 12, 2009 12.26 12.26 12.07 12.26 49,361 +0.20(+1.69%)
Oct 09, 2009 11.96 12.06 11.80 12.06 61,160 +0.11(+0.96%)
Oct 08, 2009 11.78 12.04 11.78 11.94 135,288 +0.15(+1.28%)
Oct 07, 2009 11.72 11.79 11.57 11.79 39,967 +0.07(+0.63%)
Oct 06, 2009 11.65 11.72 11.51 11.72 109,332 +0.11(+0.95%)
Oct 05, 2009 11.45 11.61 11.45 11.61 152,270 +0.19(+1.65%)
Oct 02, 2009 11.12 11.65 11.12 11.42 145,279 +0.17(+1.53%)
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.