Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.09 -0.08 (-0.76%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.96 11.96 11.65 11.72 2,703 -0.13(-1.14%)
Jun 29, 2010 11.61 11.90 11.45 11.85 1,431 +0.02(+0.14%)
Jun 25, 2010 11.83 12.01 11.73 11.83 70,806 +0.12(+1.01%)
Jun 24, 2010 12.00 12.07 11.69 11.72 1,270 -0.37(-3.08%)
Jun 23, 2010 11.72 12.24 11.65 12.09 1,480 +0.34(+2.85%)
Jun 22, 2010 12.02 12.02 11.65 11.75 108,537 -0.25(-2.04%)
Jun 21, 2010 12.06 12.06 11.88 12.00 163,499 +0.13(+1.10%)
Jun 18, 2010 11.87 11.95 11.72 11.87 110,752 +0.02(+0.17%)
Jun 17, 2010 11.79 11.85 11.71 11.85 43,368 +0.09(+0.76%)
Jun 16, 2010 11.60 11.85 11.45 11.76 184,930 +0.07(+0.56%)
Jun 15, 2010 11.74 11.85 11.57 11.69 231,864 +0.15(+1.27%)
Jun 14, 2010 11.69 11.81 11.48 11.54 122,691 -0.08(-0.70%)
Jun 11, 2010 11.48 11.65 11.48 11.63 108,951 -0.01(-0.11%)
Jun 10, 2010 11.36 11.65 11.26 11.64 477 +0.36(+3.15%)
Jun 09, 2010 11.52 11.60 11.20 11.28 136,061 -0.11(-0.97%)
Jun 08, 2010 11.03 11.40 11.03 11.39 1,629 +0.42(+3.84%)
Jun 07, 2010 11.34 11.34 10.96 10.97 153,496 -0.24(-2.15%)
Jun 04, 2010 11.21 11.44 11.12 11.21 100,335 -0.29(-2.49%)
Jun 03, 2010 11.34 11.54 11.32 11.50 203,939 +0.04(+0.32%)
Jun 02, 2010 11.29 11.47 11.28 11.46 281 +0.29(+2.60%)
Jun 01, 2010 11.19 11.34 11.07 11.17 254,834 -0.01(-0.07%)
May 28, 2010 11.18 11.40 11.04 11.18 131,989 -0.14(-1.26%)
May 27, 2010 11.07 11.32 10.93 11.32 219,135 +0.45(+4.17%)
May 26, 2010 10.97 11.10 10.74 10.87 454,545 -0.15(-1.37%)
May 25, 2010 10.73 11.02 10.63 11.02 787 +0.10(+0.90%)
May 24, 2010 10.83 11.04 10.83 10.92 142,046 +0.11(+1.02%)
May 21, 2010 10.50 10.96 10.50 10.81 201,697 +0.19(+1.77%)
May 20, 2010 10.69 10.87 10.63 10.63 145,034 -0.48(-4.31%)
May 19, 2010 11.19 11.28 10.76 11.10 96,072 -0.06(-0.55%)
May 18, 2010 11.35 11.40 11.07 11.16 308 -0.07(-0.58%)
May 17, 2010 11.24 11.26 10.96 11.23 108,596 +0.08(+0.70%)
May 14, 2010 11.15 11.48 11.07 11.15 356,794 -0.36(-3.12%)
May 13, 2010 11.70 11.70 11.42 11.51 117,946 -0.10(-0.84%)
May 12, 2010 11.40 11.76 11.35 11.61 121,403 +0.28(+2.49%)
May 11, 2010 11.32 11.50 11.16 11.33 144,376 +0.11(+0.98%)
May 10, 2010 11.26 11.37 11.17 11.22 220,728 +0.53(+4.93%)
May 07, 2010 10.61 10.79 10.29 10.69 231,793 -0.02(-0.23%)
May 06, 2010 11.22 11.22 10.69 10.72 617,776 -0.50(-4.45%)
May 05, 2010 11.15 11.28 11.10 11.21 121,359 -0.10(-0.90%)
May 04, 2010 11.52 11.52 11.25 11.32 151,570 -0.30(-2.60%)
May 03, 2010 11.57 11.70 11.50 11.62 134,776 -0.02(-0.18%)
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%)
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.