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

Ecopetrol S.A. ADR (NY: EC )

11.64 -0.11 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2018 11.43 11.56 11.33 11.38 3,823,113 -0.15(-1.33%)
May 30, 2018 11.24 11.57 11.09 11.54 3,933,927 +0.41(+3.71%)
May 29, 2018 10.99 11.33 10.83 11.12 6,172,887 +0.30(+2.74%)
May 25, 2018 10.83 10.83 10.83 0 -0.59(-5.15%)
May 24, 2018 11.17 11.45 10.90 11.42 2,910,038 +0.21(+1.89%)
May 23, 2018 11.39 11.53 11.20 11.20 2,410,795 -0.32(-2.80%)
May 22, 2018 11.55 11.71 11.50 11.53 2,030,291 -0.02(-0.14%)
May 21, 2018 11.52 11.72 11.35 11.54 1,662,794 +0.10(+0.83%)
May 18, 2018 11.53 11.63 11.41 11.45 2,158,848 -0.12(-1.05%)
May 17, 2018 11.87 12.00 11.56 11.57 3,089,588 -0.26(-2.24%)
May 16, 2018 12.18 12.31 11.77 11.83 2,601,060 -0.37(-3.00%)
May 15, 2018 12.13 12.25 11.87 12.20 3,590,024 -0.07(-0.56%)
May 14, 2018 11.80 12.36 11.80 12.27 2,466,499 +0.63(+5.37%)
May 11, 2018 11.81 11.88 11.63 11.64 1,542,616 -0.12(-1.04%)
May 10, 2018 11.79 11.93 11.60 11.77 2,277,455 +0.03(+0.23%)
May 09, 2018 11.63 11.81 11.54 11.74 2,379,928 +0.32(+2.78%)
May 08, 2018 11.37 11.47 10.89 11.42 3,910,097 +0.07(+0.65%)
May 07, 2018 11.77 11.83 11.34 11.35 2,358,015 -0.35(-3.03%)
May 04, 2018 11.60 11.86 11.52 11.70 2,662,997 +0.20(+1.70%)
May 03, 2018 11.55 11.65 11.40 11.51 1,515,815 -0.09(-0.78%)
May 02, 2018 11.46 11.75 11.46 11.60 1,203,687 +0.10(+0.83%)
May 01, 2018 11.65 11.72 11.28 11.50 1,313,814 -0.20(-1.68%)
Apr 30, 2018 11.57 11.78 11.43 11.70 1,780,062 +0.11(+0.96%)
Apr 27, 2018 11.52 11.61 11.40 11.59 1,365,467 +0.10(+0.83%)
Apr 26, 2018 11.64 11.72 11.39 11.49 2,279,716 -0.04(-0.32%)
Apr 25, 2018 11.56 11.63 11.06 11.53 3,651,902 -0.12(-1.00%)
Apr 24, 2018 11.66 12.00 11.49 11.64 3,588,546 +0.05(+0.41%)
Apr 23, 2018 11.56 11.60 11.32 11.60 2,250,471 -0.03(-0.23%)
Apr 20, 2018 11.70 11.76 11.51 11.62 2,853,894 -0.16(-1.35%)
Apr 19, 2018 11.64 11.80 11.48 11.78 3,921,663 +0.28(+2.39%)
Apr 18, 2018 11.39 11.86 11.34 11.51 4,978,372 +0.33(+2.99%)
Apr 17, 2018 10.78 11.30 10.75 11.17 4,107,717 +0.42(+3.86%)
Apr 16, 2018 11.04 11.08 10.69 10.76 4,391,724 -0.33(-2.96%)
Apr 13, 2018 11.24 11.33 10.97 11.09 3,392,903 -0.13(-1.19%)
Apr 12, 2018 11.30 11.54 10.90 11.22 4,125,746 -0.07(-0.59%)
Apr 11, 2018 10.41 11.32 10.41 11.29 5,529,687 +0.91(+8.76%)
Apr 10, 2018 10.40 10.47 10.28 10.38 2,554,673 +0.22(+2.17%)
Apr 09, 2018 10.02 10.32 10.02 10.16 2,510,117 +0.22(+2.17%)
Apr 06, 2018 10.06 10.14 9.858 9.941 2,471,175 -0.16(-1.63%)
Apr 05, 2018 10.22 10.28 10.09 10.11 3,357,225 -0.04(-0.40%)
Apr 04, 2018 9.864 10.20 9.802 10.15 2,252,556 +0.01(+0.05%)
Apr 03, 2018 10.04 10.18 9.948 10.14 2,049,587 +0.23(+2.33%)
Apr 02, 2018 9.941 10.16 9.792 9.910 3,082,812 -0.02(-0.16%)
Mar 29, 2018 9.925 9.925 9.925 0 +0.34(+3.54%)
Mar 28, 2018 9.771 9.787 9.499 9.586 2,703,182 -0.21(-2.10%)
Mar 27, 2018 10.25 10.41 9.720 9.792 3,222,968 -0.39(-3.78%)
Mar 26, 2018 9.874 10.13 9.735 10.18 3,936,174 +0.39(+3.99%)
Mar 23, 2018 9.494 9.869 9.453 9.787 3,442,429 +0.36(+3.87%)
Mar 22, 2018 9.766 9.874 9.402 9.422 4,186,529 -0.53(-5.31%)
Mar 21, 2018 9.576 9.964 9.540 9.951 3,206,163 +0.43(+4.47%)
Mar 20, 2018 9.330 9.602 9.330 9.525 2,160,491 +0.26(+2.83%)
Mar 19, 2018 9.253 9.386 9.104 9.263 1,716,027 -0.04(-0.39%)
Mar 16, 2018 9.186 9.402 9.119 9.299 3,085,899 +0.12(+1.29%)
Mar 15, 2018 9.165 9.212 9.088 9.181 1,799,254 +0.11(+1.19%)
Mar 14, 2018 9.052 9.124 9.027 9.073 1,763,664 +0.07(+0.74%)
Mar 13, 2018 9.001 9.135 8.965 9.006 2,982,867 +0.06(+0.63%)
Mar 12, 2018 8.980 9.111 8.909 8.950 1,783,868 -0.07(-0.74%)
Mar 09, 2018 8.888 9.057 8.873 9.016 2,418,550 +0.18(+2.09%)
Mar 08, 2018 8.842 8.868 8.657 8.832 1,659,602 +0.05(+0.53%)
Mar 07, 2018 8.783 8.785 2,837,807 -0.25(-2.78%)
Mar 06, 2018 9.140 9.181 9.027 9.037 1,763,109 +0.01(+0.11%)
Mar 05, 2018 8.878 9.140 8.765 9.027 1,855,236 +0.06(+0.63%)
Mar 02, 2018 8.749 8.996 8.665 8.970 2,063,573 +0.12(+1.33%)
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.