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

Ecopetrol S.A. ADR (NY: EC )

9.020 +0.260 (+2.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2019 9.811 9.855 9.676 9.687 732,128 -0.07(-0.72%)
Jul 30, 2019 9.817 9.822 9.714 9.757 1,015,187 -0.08(-0.77%)
Jul 29, 2019 9.925 9.925 9.730 9.833 968,779 -0.12(-1.25%)
Jul 26, 2019 10.08 10.08 9.903 9.957 706,493 -0.09(-0.91%)
Jul 25, 2019 10.18 10.18 9.979 10.05 805,739 -0.06(-0.64%)
Jul 24, 2019 10.20 10.27 10.11 10.11 597,604 -0.10(-0.95%)
Jul 23, 2019 10.30 10.30 10.14 10.21 582,136 -0.08(-0.73%)
Jul 22, 2019 10.23 10.37 10.23 10.29 762,032 +0.05(+0.53%)
Jul 19, 2019 10.08 10.25 10.05 10.23 550,831 +0.17(+1.66%)
Jul 18, 2019 10.20 10.26 9.979 10.07 1,517,556 -0.14(-1.32%)
Jul 17, 2019 10.24 10.24 10.09 10.20 2,237,324 +0.01(+0.05%)
Jul 16, 2019 10.27 10.29 10.14 10.20 1,176,929 -0.07(-0.68%)
Jul 15, 2019 10.40 10.46 10.25 10.27 1,189,156 -0.08(-0.73%)
Jul 12, 2019 10.42 10.42 10.27 10.34 622,277 -0.02(-0.16%)
Jul 11, 2019 10.37 10.48 10.28 10.36 1,356,641 -0.01(-0.05%)
Jul 10, 2019 10.23 10.41 10.23 10.36 1,489,322 +0.25(+2.51%)
Jul 09, 2019 10.10 10.11 9.973 10.11 437,393 +0.02(+0.16%)
Jul 08, 2019 10.09 10.18 10.06 10.09 583,513 -0.04(-0.43%)
Jul 05, 2019 9.876 10.16 9.876 10.14 716,673 +0.24(+2.40%)
Jul 03, 2019 9.790 9.919 9.784 9.898 463,468 +0.12(+1.22%)
Jul 02, 2019 10.05 10.05 9.725 9.779 1,614,105 -0.33(-3.31%)
Jul 01, 2019 10.09 10.30 10.00 10.11 1,123,180 +0.23(+2.35%)
Jun 28, 2019 10.01 10.02 9.803 9.882 1,532,556 -0.06(-0.60%)
Jun 27, 2019 10.15 10.17 9.925 9.941 661,161 -0.20(-1.97%)
Jun 26, 2019 10.25 10.28 10.14 10.14 1,011,984 +0.03(+0.27%)
Jun 25, 2019 10.07 10.20 10.03 10.11 970,248 -0.01(-0.11%)
Jun 24, 2019 10.10 10.20 9.968 10.12 459,872 +0.01(+0.05%)
Jun 21, 2019 10.08 10.22 10.03 10.12 1,452,781 +0.08(+0.81%)
Jun 20, 2019 9.946 10.21 9.903 10.04 1,738,720 +0.32(+3.28%)
Jun 19, 2019 9.541 9.774 9.449 9.720 1,851,105 +0.17(+1.81%)
Jun 18, 2019 9.352 9.557 9.352 9.547 1,157,861 +0.28(+3.03%)
Jun 17, 2019 9.114 9.295 9.114 9.266 714,006 +0.11(+1.18%)
Jun 14, 2019 9.141 9.206 9.079 9.158 2,375,832 -0.02(-0.24%)
Jun 13, 2019 9.120 9.206 9.104 9.179 936,950 +0.21(+2.29%)
Jun 12, 2019 9.136 9.217 8.958 8.974 1,154,120 -0.31(-3.32%)
Jun 11, 2019 9.460 9.466 9.282 9.282 945,222 -0.10(-1.04%)
Jun 10, 2019 9.460 9.574 9.367 9.379 1,117,283 -0.07(-0.74%)
Jun 07, 2019 9.185 9.509 9.114 9.449 1,201,427 +0.33(+3.68%)
Jun 06, 2019 9.071 9.200 9.044 9.114 620,729 +0.08(+0.90%)
Jun 05, 2019 9.266 9.266 8.993 9.033 930,381 -0.23(-2.51%)
Jun 04, 2019 9.131 9.271 8.963 9.266 1,499,212 +0.18(+1.96%)
Jun 03, 2019 8.936 9.163 8.936 9.087 882,354 +0.23(+2.62%)
May 31, 2019 8.871 8.996 8.832 8.855 780,530 -0.19(-2.09%)
May 30, 2019 9.255 9.309 9.012 9.044 864,026 -0.17(-1.82%)
May 29, 2019 8.844 9.244 8.704 9.212 1,621,614 +0.24(+2.65%)
May 28, 2019 9.428 9.428 8.920 8.974 4,076,952 -0.68(-7.05%)
May 24, 2019 9.541 9.690 9.466 9.655 830,504 +0.22(+2.35%)
May 23, 2019 9.606 9.665 9.352 9.433 1,304,821 -0.41(-4.17%)
May 22, 2019 9.919 10.04 9.811 9.844 1,192,835 -0.15(-1.51%)
May 21, 2019 9.903 10.03 9.882 9.995 790,885 +0.15(+1.48%)
May 20, 2019 10.02 10.08 9.833 9.849 1,181,930 -0.16(-1.62%)
May 17, 2019 10.05 10.21 10.01 10.01 1,550,695 -0.12(-1.23%)
May 16, 2019 10.09 10.28 10.01 10.14 1,263,029 +0.11(+1.08%)
May 15, 2019 9.887 10.04 9.780 10.03 773,383 +0.05(+0.54%)
May 14, 2019 9.957 10.08 9.957 9.973 835,170 +0.09(+0.93%)
May 13, 2019 10.00 10.12 9.855 9.882 1,484,922 -0.19(-1.88%)
May 10, 2019 10.04 10.16 9.817 10.07 1,696,917 +0.03(+0.27%)
May 09, 2019 9.698 10.10 9.606 10.04 2,539,047 +0.28(+2.88%)
May 08, 2019 9.552 9.779 9.379 9.763 3,101,077 +0.27(+2.85%)
May 07, 2019 9.601 9.774 9.417 9.493 1,708,705 -0.18(-1.84%)
May 06, 2019 9.611 9.714 9.455 9.671 1,444,536 -0.11(-1.11%)
May 03, 2019 9.871 9.952 9.771 9.779 1,640,094 +0.03(+0.33%)
May 02, 2019 9.682 9.806 9.460 9.747 1,740,062 -0.02(-0.17%)
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.