Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.11 -0.06 (-0.58%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.62 11.69 11.59 11.64 318,802 +0.08(+0.71%)
Apr 29, 2010 11.40 11.59 11.35 11.56 124,925 +0.20(+1.73%)
Apr 28, 2010 11.50 11.50 11.13 11.36 75,512 -0.04(-0.36%)
Apr 27, 2010 11.73 11.73 11.40 11.40 105,649 -0.29(-2.48%)
Apr 26, 2010 11.66 11.85 11.56 11.69 114,628 +0.06(+0.53%)
Apr 23, 2010 11.52 11.64 11.41 11.63 65,788 +0.18(+1.57%)
Apr 22, 2010 11.48 11.52 11.38 11.45 88,574 -0.06(-0.50%)
Apr 21, 2010 11.25 11.51 11.23 11.51 147,572 +0.25(+2.25%)
Apr 20, 2010 11.07 11.34 11.07 11.25 85,312 +0.11(+1.03%)
Apr 19, 2010 11.03 11.34 11.03 11.14 143,275 -0.14(-1.23%)
Apr 16, 2010 11.39 11.41 11.26 11.28 39,986 -0.11(-1.00%)
Apr 15, 2010 11.40 11.48 11.31 11.39 33,575 -0.01(-0.07%)
Apr 14, 2010 11.41 11.63 11.40 11.40 81,231 -0.01(-0.07%)
Apr 13, 2010 11.46 11.46 11.37 11.41 63,066 -0.02(-0.14%)
Apr 12, 2010 11.44 11.54 11.40 11.43 152,312 -0.07(-0.64%)
Apr 09, 2010 11.69 11.69 11.48 11.50 145,024 -0.08(-0.71%)
Apr 08, 2010 11.53 11.63 11.40 11.58 178,710 +0.06(+0.53%)
Apr 07, 2010 11.82 11.82 11.48 11.52 234,906 -0.24(-2.05%)
Apr 06, 2010 11.61 11.77 11.57 11.76 134,045 +0.16(+1.41%)
Apr 05, 2010 11.68 11.68 11.54 11.60 139,685 -0.09(-0.73%)
Apr 01, 2010 11.60 11.68 11.68 11.68 128,223 +0.11(+0.92%)
Mar 31, 2010 11.56 11.59 11.43 11.58 64,491 +0.06(+0.50%)
Mar 30, 2010 11.63 11.65 11.40 11.52 210,487 +0.00(+0.00%)
Mar 29, 2010 11.58 11.58 11.36 11.52 169,933 +0.11(+1.00%)
Mar 26, 2010 11.55 11.55 11.32 11.41 206,095 -0.05(-0.43%)
Mar 25, 2010 11.48 11.54 11.32 11.45 210,815 -0.02(-0.14%)
Mar 24, 2010 11.62 11.62 11.39 11.47 151,756 -0.14(-1.23%)
Mar 23, 2010 11.52 11.63 11.45 11.61 64,226 +0.14(+1.21%)
Mar 22, 2010 11.47 11.61 11.31 11.48 77,122 -0.01(-0.11%)
Mar 19, 2010 11.54 11.58 11.38 11.49 301,330 -0.14(-1.23%)
Mar 18, 2010 11.80 11.80 11.54 11.63 34,126 -0.11(-0.94%)
Mar 17, 2010 11.69 11.79 11.59 11.74 71,558 +0.13(+1.16%)
Mar 16, 2010 11.67 11.67 11.53 11.61 81,302 -0.08(-0.66%)
Mar 15, 2010 11.67 11.72 11.60 11.68 125,585 +0.18(+1.56%)
Mar 12, 2010 11.75 11.77 11.43 11.50 106,907 -0.22(-1.88%)
Mar 11, 2010 11.60 11.85 11.52 11.72 206,437 +0.13(+1.09%)
Mar 10, 2010 11.51 11.63 11.44 11.60 192,465 +0.17(+1.50%)
Mar 09, 2010 11.32 11.44 11.32 11.43 134,199 -0.00(-0.03%)
Mar 08, 2010 11.44 11.44 11.29 11.43 192,891 +0.03(+0.29%)
Mar 05, 2010 11.16 11.40 11.16 11.40 122,086 +0.37(+3.37%)
Mar 04, 2010 11.16 11.16 10.83 11.03 226,354 -0.13(-1.17%)
Mar 03, 2010 11.14 11.16 10.95 11.16 198,235 -0.03(-0.29%)
Mar 02, 2010 11.06 11.24 11.01 11.19 72,441 +0.13(+1.18%)
Mar 01, 2010 11.02 11.06 10.91 11.06 129,058 +0.06(+0.56%)
Feb 26, 2010 10.97 11.04 10.80 11.00 148,472 +0.08(+0.75%)
Feb 25, 2010 10.91 10.95 10.73 10.92 132,187 -0.16(-1.40%)
Feb 24, 2010 10.83 11.11 10.77 11.07 499,176 +0.35(+3.28%)
Feb 23, 2010 10.59 10.77 10.54 10.72 114,361 +0.16(+1.55%)
Feb 22, 2010 10.63 10.69 10.51 10.56 133,230 -0.06(-0.58%)
Feb 19, 2010 10.56 10.63 10.48 10.62 75,615 -0.07(-0.65%)
Feb 18, 2010 10.65 10.73 10.28 10.69 181,546 +0.04(+0.38%)
Feb 17, 2010 10.54 10.67 10.51 10.65 59,141 +0.08(+0.73%)
Feb 16, 2010 10.48 10.60 10.44 10.57 63,429 +0.18(+1.73%)
Feb 12, 2010 10.31 10.39 10.39 10.39 67,292 -0.13(-1.20%)
Feb 11, 2010 10.38 10.52 10.25 10.51 83,467 +0.17(+1.62%)
Feb 10, 2010 10.22 10.42 10.03 10.35 128,189 +0.18(+1.77%)
Feb 09, 2010 9.886 10.22 9.886 10.17 143,784 +0.38(+3.88%)
Feb 08, 2010 9.898 9.963 9.616 9.787 269,896 -0.11(-1.16%)
Feb 05, 2010 9.910 10.03 9.812 9.902 206,469 +0.09(+0.96%)
Feb 04, 2010 10.02 10.08 9.808 9.808 153,312 -0.33(-3.23%)
Feb 03, 2010 10.27 10.27 10.13 10.13 61,175 -0.21(-2.01%)
Feb 02, 2010 10.25 10.41 10.16 10.34 261,747 +0.13(+1.24%)
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.