Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ecopetrol S.A. ADR
(NY:
EC
)
11.82
-0.11 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
8.015
8.258
8.015
8.194
2,783,942
+0.04(+0.47%)
Nov 29, 2021
8.424
8.467
8.111
8.156
1,761,684
-0.01(-0.16%)
Nov 26, 2021
8.277
8.277
7.933
8.168
1,393,451
-0.43(-4.97%)
Nov 24, 2021
8.602
8.647
8.541
8.596
422,118
-0.03(-0.37%)
Nov 23, 2021
8.589
8.653
8.551
8.628
1,114,979
+0.10(+1.20%)
Nov 22, 2021
8.659
8.714
8.526
8.526
1,087,085
-0.10(-1.18%)
Nov 19, 2021
8.730
8.832
8.594
8.628
1,675,203
-0.26(-2.87%)
Nov 18, 2021
8.812
8.895
8.857
8.883
1,763,398
+0.02(+0.22%)
Nov 17, 2021
9.055
9.125
8.838
8.864
1,557,318
-0.22(-2.39%)
Nov 16, 2021
9.252
9.291
9.080
9.080
1,081,433
-0.19(-2.06%)
Nov 15, 2021
9.303
9.329
9.179
9.272
1,045,905
-0.04(-0.48%)
Nov 12, 2021
9.342
9.431
9.272
9.316
659,202
-0.11(-1.22%)
Nov 11, 2021
9.450
9.584
9.348
9.431
1,148,693
+0.03(+0.27%)
Nov 10, 2021
9.807
9.406
1,028,096
-0.28(-2.90%)
Nov 09, 2021
9.743
9.743
9.520
9.686
1,303,980
+0.04(+0.46%)
Nov 08, 2021
9.552
9.641
9.501
9.641
1,132,071
+0.15(+1.54%)
Nov 05, 2021
9.571
9.571
9.437
9.495
942,904
+0.01(+0.13%)
Nov 04, 2021
9.680
9.839
9.450
9.482
1,095,384
-0.06(-0.67%)
Nov 03, 2021
9.495
9.590
9.463
9.546
1,231,787
-0.01(-0.07%)
Nov 02, 2021
9.603
9.699
9.533
9.552
876,216
-0.14(-1.45%)
Nov 01, 2021
9.689
10.00
9.667
9.692
640,079
+0.03(+0.33%)
Oct 29, 2021
9.635
9.680
9.495
9.661
1,728,581
-0.06(-0.66%)
Oct 28, 2021
9.635
9.775
9.629
9.724
735,220
+0.02(+0.20%)
Oct 27, 2021
9.750
9.909
9.673
9.705
1,056,185
-0.10(-1.04%)
Oct 26, 2021
9.731
9.820
9.807
1,154,260
+0.05(+0.52%)
Oct 25, 2021
9.846
9.922
9.673
9.756
1,692,210
-0.01(-0.13%)
Oct 22, 2021
9.769
9.810
9.692
9.769
1,129,007
+0.01(+0.07%)
Oct 21, 2021
9.763
9.852
9.667
9.763
1,304,971
-0.15(-1.54%)
Oct 20, 2021
9.979
10.01
9.897
9.916
1,010,005
-0.06(-0.58%)
Oct 19, 2021
9.865
10.02
9.865
9.973
750,319
+0.12(+1.23%)
Oct 18, 2021
10.05
10.13
9.833
9.852
721,428
-0.15(-1.53%)
Oct 15, 2021
9.928
10.04
9.884
10.00
977,201
+0.13(+1.36%)
Oct 14, 2021
10.01
10.05
9.846
9.871
574,228
-0.04(-0.39%)
Oct 13, 2021
9.935
10.01
9.833
9.909
881,851
-0.05(-0.51%)
Oct 12, 2021
9.941
10.08
9.903
9.960
733,999
-0.01(-0.13%)
Oct 11, 2021
10.06
10.15
9.960
9.973
756,208
+0.10(+0.97%)
Oct 08, 2021
9.756
9.912
9.721
9.877
971,728
+0.20(+2.11%)
Oct 07, 2021
9.463
9.756
9.463
9.673
1,147,057
+0.22(+2.36%)
Oct 06, 2021
9.476
9.476
9.246
9.450
1,490,598
-0.04(-0.40%)
Oct 05, 2021
9.629
9.641
9.485
9.488
936,391
-0.03(-0.27%)
Oct 04, 2021
9.361
9.603
9.361
9.514
1,731,993
+0.18(+1.98%)
Oct 01, 2021
9.221
9.402
9.195
9.329
1,359,955
+0.18(+1.95%)
Sep 30, 2021
9.004
9.170
8.934
9.150
1,878,552
+0.16(+1.77%)
Sep 29, 2021
8.946
9.061
8.915
8.991
759,852
+0.03(+0.28%)
Sep 28, 2021
9.004
9.195
8.883
8.966
1,977,728
+0.06(+0.72%)
Sep 27, 2021
8.577
8.972
8.551
8.902
3,345,899
+0.46(+5.44%)
Sep 24, 2021
8.564
8.573
8.436
8.443
548,319
-0.17(-1.93%)
Sep 23, 2021
8.545
8.672
8.538
8.608
821,562
+0.11(+1.28%)
Sep 22, 2021
8.494
8.583
8.430
8.500
1,165,402
+0.12(+1.45%)
Sep 21, 2021
8.424
8.436
8.322
8.379
1,048,372
+0.04(+0.46%)
Sep 20, 2021
8.322
8.404
8.261
8.341
1,897,225
-0.16(-1.88%)
Sep 17, 2021
8.615
8.672
8.494
8.500
1,687,658
-0.22(-2.49%)
Sep 16, 2021
8.691
8.723
8.519
8.717
1,439,274
+0.00(+0.00%)
Sep 15, 2021
8.475
8.800
8.475
8.717
1,781,972
+0.25(+2.94%)
Sep 14, 2021
8.710
8.710
8.395
8.468
1,641,928
-0.12(-1.41%)
Sep 13, 2021
8.557
8.663
8.526
8.589
1,619,147
+0.13(+1.58%)
Sep 10, 2021
8.532
8.666
8.421
8.455
1,767,151
-0.04(-0.53%)
Sep 09, 2021
8.634
8.634
8.424
8.500
1,361,849
-0.10(-1.11%)
Sep 08, 2021
8.749
8.812
8.589
8.596
1,565,007
-0.13(-1.53%)
Sep 07, 2021
8.704
8.860
8.704
8.730
1,111,612
-0.09(-1.01%)
Sep 03, 2021
9.004
9.010
8.774
8.819
932,182
-0.15(-1.71%)
Sep 02, 2021
8.864
9.023
8.864
8.972
879,626
+0.18(+2.03%)
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
.