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
)
12.30
+0.02 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009
7.106
7.232
6.909
6.914
0
-0.21(-3.00%)
Feb 26, 2009
7.027
7.197
7.027
7.127
43,812
+0.34(+5.01%)
Feb 25, 2009
6.683
6.936
6.683
6.787
23,033
-0.21(-3.05%)
Feb 24, 2009
6.678
7.088
6.678
7.001
30,857
+0.32(+4.83%)
Feb 23, 2009
6.936
6.962
6.665
6.678
48,060
-0.20(-2.92%)
Feb 20, 2009
6.944
6.957
6.674
6.879
47,774
-0.26(-3.67%)
Feb 19, 2009
7.014
7.149
6.979
7.141
91,472
+0.02(+0.24%)
Feb 18, 2009
7.306
7.306
7.093
7.123
112,943
-0.18(-2.45%)
Feb 17, 2009
6.866
7.463
6.866
7.302
638,548
-0.16(-2.16%)
Feb 13, 2009
7.306
7.633
7.306
7.463
45,612
+0.16(+2.15%)
Feb 12, 2009
7.197
7.616
7.197
7.306
113,081
+0.04(+0.60%)
Feb 11, 2009
7.372
7.372
7.263
7.263
20,632
-0.22(-2.97%)
Feb 10, 2009
7.607
7.607
7.354
7.485
45,392
-0.12(-1.64%)
Feb 09, 2009
7.577
7.830
7.568
7.610
191,165
+0.19(+2.62%)
Feb 06, 2009
7.564
7.808
7.219
7.415
161,467
-0.22(-2.86%)
Feb 05, 2009
7.346
7.633
7.271
7.633
14,993
+0.33(+4.48%)
Feb 04, 2009
8.288
8.288
7.245
7.306
15,016
+0.07(+1.03%)
Feb 03, 2009
7.306
7.306
7.136
7.232
28,656
+0.04(+0.61%)
Feb 02, 2009
7.289
7.289
6.979
7.189
79,257
-0.14(-1.96%)
Jan 30, 2009
7.350
7.546
7.197
7.332
0
-0.07(-0.94%)
Jan 29, 2009
7.394
7.555
7.350
7.402
338,873
-0.28(-3.69%)
Jan 28, 2009
7.620
7.952
7.171
7.686
66,070
+0.05(+0.69%)
Jan 27, 2009
7.699
7.699
7.415
7.633
42,411
-0.07(-0.85%)
Jan 26, 2009
7.651
7.786
7.529
7.699
16,357
-0.05(-0.62%)
Jan 23, 2009
7.472
7.852
7.472
7.747
168,061
+0.11(+1.49%)
Jan 22, 2009
7.934
7.934
7.415
7.633
19,917
-0.28(-3.58%)
Jan 21, 2009
7.660
7.930
7.660
7.917
301,681
+0.28(+3.66%)
Jan 20, 2009
7.956
7.996
7.638
7.638
14,983
-0.87(-10.21%)
Jan 16, 2009
7.852
8.506
7.686
8.506
25,790
+0.82(+10.67%)
Jan 15, 2009
7.743
7.961
7.633
7.686
41,306
-0.17(-2.11%)
Jan 14, 2009
7.961
7.982
7.743
7.852
59,394
-0.19(-2.39%)
Jan 13, 2009
7.982
8.157
7.982
8.043
188,416
+0.04(+0.49%)
Jan 12, 2009
7.856
8.004
7.856
8.004
12,886
+0.01(+0.11%)
Jan 09, 2009
8.070
8.288
7.852
7.996
201,573
-0.16(-1.98%)
Jan 08, 2009
8.070
8.288
8.004
8.157
40,486
+0.04(+0.54%)
Jan 07, 2009
8.724
8.724
8.102
8.113
76,662
-0.31(-3.63%)
Jan 06, 2009
8.231
8.506
8.070
8.419
64,449
+0.13(+1.58%)
Jan 05, 2009
8.065
8.288
7.987
8.288
35,804
+0.26(+3.26%)
Jan 02, 2009
8.065
8.065
7.978
8.026
0
+0.01(+0.16%)
Jan 01, 2009
8.043
8.057
7.878
8.013
0
+0.00(+0.00%)
Dec 31, 2008
8.043
8.057
7.878
8.013
5,855
-0.06(-0.70%)
Dec 30, 2008
7.852
8.070
7.825
8.070
21,630
+0.29(+3.70%)
Dec 29, 2008
8.135
8.288
7.782
7.782
46,918
-0.24(-3.04%)
Dec 26, 2008
8.397
8.397
7.961
8.026
47,661
+0.13(+1.66%)
Dec 24, 2008
8.715
8.715
7.895
7.895
127,717
-0.46(-5.48%)
Dec 23, 2008
8.375
8.484
8.043
8.353
166,091
-0.02(-0.26%)
Dec 22, 2008
8.506
8.724
8.231
8.375
478,708
-1.00(-10.70%)
Dec 19, 2008
7.917
10.63
7.917
9.378
1,221,498
+1.53(+19.44%)
Dec 18, 2008
8.187
8.262
7.743
7.852
14,906
-0.37(-4.51%)
Dec 17, 2008
8.440
8.506
8.179
8.222
45,339
-0.11(-1.31%)
Dec 16, 2008
8.288
8.331
8.283
8.331
2,796
+0.22(+2.69%)
Dec 15, 2008
7.852
8.174
7.852
8.113
28,232
+0.26(+3.33%)
Dec 12, 2008
7.969
8.070
7.773
7.852
10,362
-0.09(-1.07%)
Dec 11, 2008
7.633
8.070
7.633
7.937
36,222
+0.31(+4.09%)
Dec 10, 2008
7.634
7.634
7.590
7.625
69,766
-0.03(-0.46%)
Dec 09, 2008
7.786
7.786
7.585
7.660
2,292
-0.14(-1.79%)
Dec 08, 2008
6.922
7.808
6.922
7.799
10,337
+0.27(+3.65%)
Dec 05, 2008
6.848
7.524
6.848
7.524
5,731
+0.10(+1.41%)
Dec 04, 2008
7.524
7.633
7.415
7.420
15,130
-0.17(-2.19%)
Dec 03, 2008
7.459
7.585
7.415
7.585
1,405
+0.13(+1.70%)
Dec 02, 2008
7.590
7.590
7.415
7.459
10,774
+0.14(+1.85%)
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
.