Stock Quote

Ecopetrol S.A. (NY: EC )

13.32 USD +0.80 (+6.39%)
Official Closing Price Updated: 7:08 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 24.72 24.94 24.20 24.36 39,007 -0.44(-1.77%)
Jan 28, 2010 25.06 25.06 24.80 24.80 82,340 +0.03(+0.12%)
Jan 27, 2010 23.92 25.08 23.90 24.77 312,960 +0.63(+2.61%)
Jan 26, 2010 24.17 24.86 23.78 24.14 49,457 -0.24(-0.98%)
Jan 25, 2010 24.46 26.86 23.78 24.38 148,228 +0.61(+2.57%)
Jan 22, 2010 23.47 24.45 23.47 23.77 129,347 +0.17(+0.72%)
Jan 21, 2010 25.00 25.07 23.50 23.60 121,458 -1.46(-5.83%)
Jan 20, 2010 25.20 25.38 24.90 25.06 37,622 -0.58(-2.26%)
Jan 19, 2010 25.34 25.76 25.14 25.64 67,274 +0.23(+0.91%)
Jan 15, 2010 25.16 25.41 25.41 25.41 31,300 +0.16(+0.63%)
Jan 14, 2010 25.08 25.29 24.70 25.25 58,644 +0.21(+0.84%)
Jan 13, 2010 25.06 25.28 24.61 25.04 33,025 -0.23(-0.89%)
Jan 12, 2010 25.48 25.57 24.88 25.27 31,484 -0.73(-2.82%)
Jan 11, 2010 26.13 26.68 25.34 26.00 75,138 +0.66(+2.60%)
Jan 08, 2010 25.18 25.35 24.80 25.34 27,192 +0.26(+1.04%)
Jan 07, 2010 25.06 25.23 24.83 25.08 57,029 +0.07(+0.28%)
Jan 06, 2010 24.98 25.22 24.88 25.01 53,396 +0.12(+0.48%)
Jan 05, 2010 25.04 25.22 24.55 24.89 47,972 -0.02(-0.08%)
Jan 04, 2010 24.39 25.08 24.39 24.91 24,717 +0.65(+2.68%)
Dec 31, 2009 24.07 24.26 24.26 24.26 13,300 +0.30(+1.25%)
Dec 30, 2009 24.15 24.40 23.87 23.96 45,030 -0.21(-0.87%)
Dec 29, 2009 24.30 24.43 24.13 24.17 12,719 -0.27(-1.10%)
Dec 28, 2009 24.25 24.50 24.00 24.44 25,480 +0.24(+0.99%)
Dec 24, 2009 24.43 24.43 23.65 24.20 24,882 -0.03(-0.12%)
Dec 23, 2009 23.91 24.24 23.70 24.23 32,165 +0.24(+1.00%)
Dec 22, 2009 24.50 24.50 23.65 23.99 24,079 -0.25(-1.03%)
Dec 21, 2009 24.34 24.47 24.00 24.24 22,630 -0.27(-1.10%)
Dec 18, 2009 24.60 24.60 23.87 24.51 70,456 +0.21(+0.86%)
Dec 17, 2009 24.65 24.84 24.21 24.30 38,378 -0.78(-3.11%)
Dec 16, 2009 25.01 25.19 24.86 25.08 38,383 +0.23(+0.93%)
Dec 15, 2009 24.99 25.02 24.67 24.85 54,650 -0.10(-0.40%)
Dec 14, 2009 25.25 25.28 24.75 24.95 79,349 -0.46(-1.81%)
Dec 11, 2009 25.26 25.54 24.76 25.41 38,840 +0.31(+1.24%)
Dec 10, 2009 25.59 25.62 25.00 25.10 28,977 -0.49(-1.91%)
Dec 09, 2009 25.08 25.88 25.08 25.59 81,166 +0.40(+1.59%)
Dec 08, 2009 25.45 25.45 24.77 25.19 36,884 -0.18(-0.71%)
Dec 07, 2009 25.30 25.75 25.30 25.37 29,017 -0.41(-1.59%)
Dec 04, 2009 26.25 26.37 25.65 25.78 21,760 -0.13(-0.50%)
Dec 03, 2009 25.61 26.17 25.61 25.91 160,032 +0.41(+1.61%)
Dec 02, 2009 25.24 25.70 25.22 25.50 52,089 -0.08(-0.31%)
Dec 01, 2009 25.59 25.80 25.19 25.58 42,014 +0.77(+3.10%)
Nov 30, 2009 25.50 25.50 24.81 24.81 72,369 -1.23(-4.72%)
Nov 27, 2009 25.91 26.38 25.80 26.04 28,968 -0.84(-3.12%)
Nov 25, 2009 26.32 26.91 26.22 26.88 29,631 +0.41(+1.55%)
Nov 24, 2009 26.35 26.50 26.12 26.47 24,287 -0.05(-0.19%)
Nov 23, 2009 26.62 26.85 26.33 26.52 62,407 +0.67(+2.59%)
Nov 20, 2009 26.05 26.30 25.76 25.85 86,922 -0.91(-3.40%)
Nov 19, 2009 26.67 27.00 26.25 26.76 73,418 -0.31(-1.15%)
Nov 18, 2009 27.20 27.20 26.75 27.07 33,152 -0.07(-0.26%)
Nov 17, 2009 27.23 27.23 26.80 27.14 40,354 -0.26(-0.95%)
Nov 16, 2009 26.94 27.40 26.85 27.40 24,848 +0.87(+3.28%)
Nov 13, 2009 26.85 27.15 26.53 26.53 37,792 -0.36(-1.34%)
Nov 12, 2009 27.02 27.21 26.77 26.89 12,200 -0.23(-0.85%)
Nov 11, 2009 27.42 27.90 26.86 27.12 327,683 -0.15(-0.55%)
Nov 10, 2009 27.02 27.75 26.95 27.27 35,342 +0.07(+0.26%)
Nov 09, 2009 26.69 27.20 26.69 27.20 13,453 +0.61(+2.29%)
Nov 06, 2009 26.52 26.85 25.74 26.59 14,500 -0.28(-1.04%)
Nov 05, 2009 26.19 26.88 26.19 26.87 25,279 +0.59(+2.25%)
Nov 04, 2009 25.80 26.37 25.52 26.28 91,030 +0.96(+3.79%)
Nov 03, 2009 25.80 25.80 24.83 25.32 72,610 -0.48(-1.86%)
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.