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

Ecopetrol S.A. ADR (NY: EC )

9.080 -0.060 (-0.66%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 11.06 11.53 11.03 11.42 71,705 +0.08(+0.69%)
Jul 30, 2009 10.36 11.41 10.04 11.34 140,861 +0.47(+4.30%)
Jul 29, 2009 10.91 11.03 10.63 10.88 184,319 -0.37(-3.28%)
Jul 28, 2009 11.47 11.47 11.02 11.24 187,208 -0.32(-2.79%)
Jul 27, 2009 11.66 11.75 11.37 11.57 171,996 -0.26(-2.21%)
Jul 24, 2009 11.81 11.91 11.58 11.83 280,019 -0.09(-0.76%)
Jul 23, 2009 11.29 12.02 11.28 11.92 302,315 +0.69(+6.16%)
Jul 22, 2009 11.14 11.25 11.10 11.23 52,505 +0.09(+0.82%)
Jul 21, 2009 11.17 11.19 11.06 11.14 35,642 -0.06(-0.52%)
Jul 20, 2009 11.10 11.32 11.00 11.20 111,446 +0.22(+2.04%)
Jul 17, 2009 10.18 11.12 10.18 10.97 151,377 +0.42(+3.97%)
Jul 16, 2009 10.52 10.74 10.46 10.55 90,511 +0.05(+0.47%)
Jul 15, 2009 10.42 10.60 10.37 10.50 202,408 +0.41(+4.11%)
Jul 14, 2009 10.20 10.24 10.03 10.09 27,779 -0.06(-0.61%)
Jul 13, 2009 9.865 10.23 9.865 10.15 86,994 +0.11(+1.11%)
Jul 10, 2009 9.733 10.04 9.588 10.04 142,396 +0.24(+2.50%)
Jul 09, 2009 10.08 10.08 9.666 9.795 51,072 -0.15(-1.50%)
Jul 08, 2009 10.01 10.27 9.944 9.944 106,384 +0.08(+0.84%)
Jul 07, 2009 10.33 10.33 9.861 9.861 122,545 -0.35(-3.41%)
Jul 06, 2009 9.325 10.28 9.325 10.21 127,679 +0.09(+0.86%)
Jul 02, 2009 10.33 10.36 9.998 10.12 48,991 -0.28(-2.67%)
Jul 01, 2009 10.29 10.40 10.12 10.40 97,387 +0.29(+2.91%)
Jun 30, 2009 10.30 10.30 9.861 10.11 166,551 -0.10(-0.93%)
Jun 29, 2009 10.34 10.34 9.169 10.20 97,520 +0.27(+2.71%)
Jun 26, 2009 10.15 10.15 9.683 9.932 72,648 +0.21(+2.13%)
Jun 25, 2009 9.575 9.857 9.573 9.724 149,347 +0.11(+1.16%)
Jun 24, 2009 9.468 9.936 9.468 9.613 121,196 -0.33(-3.33%)
Jun 23, 2009 9.650 10.06 9.356 9.944 333,701 +0.21(+2.17%)
Jun 22, 2009 10.02 10.02 9.617 9.733 55,870 -0.36(-3.57%)
Jun 19, 2009 10.75 10.25 9.898 10.09 49,233 -0.06(-0.57%)
Jun 18, 2009 9.882 10.20 9.874 10.15 116,895 +0.33(+3.38%)
Jun 17, 2009 9.845 9.944 9.629 9.820 196,587 -0.08(-0.84%)
Jun 16, 2009 10.12 10.36 9.869 9.903 154,305 -0.22(-2.17%)
Jun 15, 2009 10.21 10.29 10.07 10.12 29,847 -0.14(-1.37%)
Jun 12, 2009 10.12 10.36 10.11 10.26 46,510 -0.05(-0.48%)
Jun 11, 2009 9.563 10.34 9.563 10.31 91,739 +0.39(+3.97%)
Jun 10, 2009 9.795 9.956 9.691 9.919 104,268 +0.18(+1.83%)
Jun 09, 2009 9.650 9.820 9.579 9.741 138,593 +0.12(+1.25%)
Jun 08, 2009 9.538 9.762 9.534 9.621 238,439 -0.22(-2.19%)
Jun 05, 2009 9.849 9.944 9.559 9.836 96,306 -0.11(-1.08%)
Jun 04, 2009 9.472 9.944 9.472 9.944 122,837 +0.51(+5.40%)
Jun 03, 2009 9.758 9.758 9.294 9.434 57,217 -0.41(-4.13%)
Jun 02, 2009 9.666 9.869 9.537 9.840 123,224 +0.17(+1.76%)
Jun 01, 2009 9.219 9.861 9.219 9.671 176,808 +0.44(+4.71%)
May 29, 2009 9.807 9.807 9.215 9.236 270,795 +0.05(+0.59%)
May 28, 2009 8.846 9.215 8.842 9.182 285,923 +0.39(+4.38%)
May 27, 2009 8.854 8.858 8.639 8.796 191,755 -0.06(-0.70%)
May 26, 2009 8.805 8.908 8.639 8.858 54,945 -0.07(-0.74%)
May 22, 2009 8.788 8.929 8.701 8.925 70,585 +0.25(+2.91%)
May 21, 2009 8.780 8.846 8.672 8.672 43,744 -0.22(-2.47%)
May 20, 2009 8.908 9.140 8.767 8.892 136,104 +0.14(+1.56%)
May 19, 2009 8.539 8.834 8.539 8.755 21,328 +0.17(+1.93%)
May 18, 2009 7.993 8.676 7.993 8.589 86,953 +0.10(+1.22%)
May 15, 2009 8.809 8.809 8.220 8.486 91,594 +0.00(+0.05%)
May 14, 2009 8.494 8.697 8.307 8.481 239,555 +0.18(+2.15%)
May 13, 2009 9.231 9.231 8.287 8.303 83,135 -0.26(-3.05%)
May 12, 2009 8.515 8.660 8.473 8.564 68,092 +0.16(+1.92%)
May 11, 2009 8.697 8.962 8.324 8.403 165,559 -0.29(-3.38%)
May 08, 2009 8.486 8.701 8.411 8.697 239,024 +0.39(+4.69%)
May 07, 2009 8.428 8.428 8.109 8.307 153,950 +0.32(+4.05%)
May 06, 2009 8.034 8.080 7.917 7.984 33,299 -0.03(-0.36%)
May 05, 2009 7.918 8.080 7.827 8.013 51,407 +0.08(+0.99%)
May 04, 2009 8.212 8.212 7.756 7.935 102,221 +0.10(+1.32%)
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.