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

Ecopetrol S.A. ADR (NY: EC )

11.85 +0.21 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 11.17 11.19 10.69 10.72 2,437,700 -0.43(-3.89%)
Feb 27, 2019 11.18 11.33 11.06 11.16 2,760,205 +0.24(+2.18%)
Feb 26, 2019 10.72 11.10 10.72 10.92 2,921,839 +0.20(+1.88%)
Feb 25, 2019 10.42 10.73 10.42 10.72 1,785,304 +0.23(+2.17%)
Feb 22, 2019 10.46 10.56 10.43 10.49 1,899,196 +0.14(+1.33%)
Feb 21, 2019 10.44 10.47 10.32 10.35 1,730,122 -0.15(-1.46%)
Feb 20, 2019 10.33 10.53 10.31 10.51 1,485,335 +0.17(+1.64%)
Feb 19, 2019 10.23 10.40 10.23 10.34 1,459,653 +0.05(+0.46%)
Feb 15, 2019 10.07 10.30 10.02 10.29 1,325,907 +0.33(+3.30%)
Feb 14, 2019 9.933 10.04 9.880 9.959 1,506,050 -0.02(-0.16%)
Feb 13, 2019 10.01 10.07 9.928 9.975 1,569,176 +0.03(+0.27%)
Feb 12, 2019 9.758 9.967 9.734 9.949 1,691,209 +0.36(+3.76%)
Feb 11, 2019 9.626 9.663 9.541 9.588 934,273 -0.18(-1.84%)
Feb 08, 2019 9.721 9.774 9.647 9.769 1,150,730 +0.03(+0.27%)
Feb 07, 2019 9.880 9.917 9.732 9.742 1,452,627 -0.22(-2.23%)
Feb 06, 2019 9.959 10.02 9.837 9.965 1,180,157 -0.06(-0.58%)
Feb 05, 2019 9.959 10.15 9.954 10.02 1,174,194 +0.02(+0.21%)
Feb 04, 2019 9.912 10.00 9.816 10.00 1,390,154 +0.00(+0.00%)
Feb 01, 2019 10.03 10.04 9.848 10.00 1,907,124 +0.02(+0.16%)
Jan 31, 2019 9.811 10.14 9.811 9.986 1,714,046 +0.23(+2.39%)
Jan 30, 2019 9.631 9.806 9.504 9.753 1,994,931 +0.20(+2.11%)
Jan 29, 2019 9.530 9.652 9.509 9.551 1,332,504 +0.13(+1.41%)
Jan 28, 2019 9.318 9.456 9.212 9.419 2,187,900 -0.08(-0.89%)
Jan 25, 2019 9.562 9.631 9.496 9.504 1,560,546 +0.01(+0.11%)
Jan 24, 2019 9.408 9.615 9.408 9.493 1,234,094 +0.03(+0.28%)
Jan 23, 2019 9.700 9.737 9.451 9.467 2,551,667 -0.16(-1.65%)
Jan 22, 2019 9.753 9.753 9.551 9.626 1,960,081 -0.20(-2.05%)
Jan 18, 2019 9.975 9.975 9.774 9.827 1,071,259 -0.02(-0.22%)
Jan 17, 2019 9.774 9.880 9.684 9.848 1,968,577 -0.10(-0.96%)
Jan 16, 2019 9.795 10.01 9.795 9.943 1,258,020 +0.08(+0.81%)
Jan 15, 2019 9.747 9.975 9.737 9.864 1,468,217 +0.21(+2.14%)
Jan 14, 2019 9.536 9.800 9.536 9.657 1,366,494 -0.10(-1.03%)
Jan 11, 2019 9.816 9.827 9.684 9.758 1,414,817 -0.14(-1.44%)
Jan 10, 2019 9.790 9.906 9.647 9.901 1,547,579 -0.04(-0.37%)
Jan 09, 2019 9.853 10.01 9.790 9.938 2,686,580 +0.25(+2.63%)
Jan 08, 2019 9.551 9.694 9.408 9.684 1,434,635 +0.27(+2.87%)
Jan 07, 2019 9.260 9.480 9.196 9.414 1,107,123 +0.14(+1.48%)
Jan 04, 2019 8.942 9.308 8.921 9.276 2,340,724 +0.54(+6.12%)
Jan 03, 2019 8.773 8.942 8.651 8.741 2,074,967 +0.02(+0.24%)
Jan 02, 2019 8.264 8.783 8.216 8.720 2,052,634 +0.31(+3.65%)
Dec 31, 2018 8.582 8.661 8.370 8.412 1,057,856 -0.13(-1.55%)
Dec 28, 2018 8.836 8.889 8.518 8.545 1,221,518 -0.24(-2.71%)
Dec 27, 2018 8.619 8.783 8.481 8.783 1,310,016 -0.07(-0.78%)
Dec 26, 2018 8.110 8.857 8.079 8.852 1,535,049 +0.75(+9.22%)
Dec 24, 2018 8.476 8.518 8.100 8.105 763,944 -0.46(-5.32%)
Dec 21, 2018 8.683 8.783 8.508 8.561 1,961,678 -0.17(-1.94%)
Dec 20, 2018 9.048 9.149 8.683 8.730 2,548,858 -0.44(-4.79%)
Dec 19, 2018 9.366 9.546 9.159 9.170 2,195,112 -0.09(-0.97%)
Dec 18, 2018 9.514 9.514 9.260 9.260 2,946,951 -0.29(-3.05%)
Dec 17, 2018 9.689 9.721 9.461 9.551 1,813,153 -0.17(-1.80%)
Dec 14, 2018 9.784 9.827 9.626 9.726 1,128,644 -0.17(-1.77%)
Dec 13, 2018 10.02 10.23 9.843 9.901 2,069,614 -0.19(-1.84%)
Dec 12, 2018 10.14 10.36 10.03 10.09 1,927,779 +0.17(+1.76%)
Dec 11, 2018 10.27 10.31 9.848 9.912 2,132,443 -0.12(-1.16%)
Dec 10, 2018 10.25 10.29 9.943 10.03 1,619,003 -0.35(-3.37%)
Dec 07, 2018 10.53 10.75 10.35 10.38 1,847,851 +0.11(+1.08%)
Dec 06, 2018 10.17 10.44 10.03 10.27 3,948,000 -0.17(-1.62%)
Dec 04, 2018 10.79 10.89 10.38 10.44 3,033,315 -0.40(-3.71%)
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.