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
)
11.87
-0.01 (-0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2009
8.153
8.244
7.852
7.856
47,058
-0.14(-1.80%)
Apr 29, 2009
7.939
8.148
7.939
8.000
65,217
+0.22(+2.80%)
Apr 28, 2009
7.956
7.961
7.729
7.782
44,919
-0.21(-2.67%)
Apr 27, 2009
8.179
8.179
7.908
7.996
62,340
-0.17(-2.14%)
Apr 24, 2009
7.852
8.183
7.852
8.170
178,489
+0.24(+3.08%)
Apr 23, 2009
7.974
8.126
7.852
7.926
52,384
-0.14(-1.78%)
Apr 22, 2009
7.673
8.187
7.673
8.070
53,443
+0.41(+5.41%)
Apr 21, 2009
7.782
7.895
7.638
7.655
29,802
+0.02(+0.29%)
Apr 20, 2009
7.852
7.852
7.633
7.633
29,280
-0.26(-3.31%)
Apr 17, 2009
8.445
8.445
7.865
7.895
41,937
-0.05(-0.66%)
Apr 16, 2009
7.952
8.017
7.943
7.948
50,346
+0.10(+1.28%)
Apr 15, 2009
7.869
7.869
7.751
7.847
36,909
+0.00(+0.00%)
Apr 14, 2009
7.878
7.878
7.686
7.847
52,877
+0.04(+0.50%)
Apr 13, 2009
7.852
7.852
7.468
7.808
210,193
-0.14(-1.76%)
Apr 09, 2009
7.926
7.974
7.804
7.948
13,732
+0.11(+1.45%)
Apr 08, 2009
8.462
8.462
7.812
7.834
63,892
+0.00(+0.00%)
Apr 07, 2009
7.751
7.886
7.716
7.834
55,075
+0.09(+1.18%)
Apr 06, 2009
7.812
7.907
7.660
7.743
107,920
-0.07(-0.84%)
Apr 03, 2009
7.764
7.860
7.703
7.808
517,520
+0.14(+1.76%)
Apr 02, 2009
7.729
7.760
7.620
7.673
184,640
+0.15(+2.03%)
Apr 01, 2009
7.158
7.520
7.049
7.520
66,187
+0.32(+4.48%)
Mar 31, 2009
7.415
7.415
7.197
7.197
100,965
-0.18(-2.48%)
Mar 30, 2009
7.306
7.437
6.547
7.380
388,538
-0.40(-5.16%)
Mar 26, 2009
7.655
7.825
7.633
7.782
38,179
+0.24(+3.12%)
Mar 25, 2009
7.808
7.886
7.546
7.546
91,834
-0.40(-5.00%)
Mar 24, 2009
8.201
8.201
7.647
7.943
37,288
-0.21(-2.62%)
Mar 23, 2009
8.070
8.288
8.004
8.157
90,346
+0.17(+2.07%)
Mar 20, 2009
7.961
8.065
7.743
7.991
99,495
-0.07(-0.92%)
Mar 19, 2009
7.852
8.179
7.852
8.065
210,355
+0.22(+2.84%)
Mar 18, 2009
7.633
7.843
7.633
7.843
22,622
+0.13(+1.64%)
Mar 17, 2009
7.040
7.716
6.543
7.716
36,575
+0.30(+4.06%)
Mar 16, 2009
7.524
7.751
7.415
7.415
173,567
-0.06(-0.76%)
Mar 13, 2009
7.503
7.511
7.446
7.472
0
-0.04(-0.52%)
Mar 12, 2009
7.246
7.581
7.246
7.511
384,902
+0.27(+3.73%)
Mar 11, 2009
7.411
7.411
7.197
7.241
44,071
-0.03(-0.48%)
Mar 10, 2009
7.062
7.341
7.062
7.276
74,284
+0.21(+3.03%)
Mar 09, 2009
7.071
7.193
7.001
7.062
185,005
+0.08(+1.19%)
Mar 06, 2009
7.023
7.153
6.949
6.979
0
+0.15(+2.17%)
Mar 05, 2009
7.101
7.101
6.761
6.831
33,470
-0.53(-7.23%)
Mar 04, 2009
7.066
7.363
7.066
7.363
46,384
+0.27(+3.88%)
Mar 02, 2009
6.761
7.193
6.761
7.088
61,620
+0.17(+2.52%)
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%)
Dec 01, 2008
7.620
7.620
7.215
7.324
9,844
-0.34(-4.44%)
Nov 28, 2008
7.638
7.808
7.594
7.664
18,431
-0.23(-2.93%)
Nov 26, 2008
6.979
7.895
6.979
7.895
34,871
+1.06(+15.43%)
Nov 25, 2008
7.476
7.490
6.831
6.840
52,499
-0.79(-10.35%)
Nov 24, 2008
6.892
7.633
6.866
7.629
13,519
+1.00(+15.07%)
Nov 21, 2008
7.197
7.197
6.630
6.630
61,040
-0.67(-9.20%)
Nov 20, 2008
6.979
7.411
6.979
7.302
44,016
+0.32(+4.63%)
Nov 19, 2008
7.202
7.350
6.979
6.979
23,154
-0.42(-5.72%)
Nov 18, 2008
7.599
7.599
7.306
7.402
16,276
-0.32(-4.12%)
Nov 17, 2008
7.843
7.843
7.721
7.721
89,319
+0.04(+0.57%)
Nov 14, 2008
7.590
7.677
7.590
7.677
1,146
+0.22(+2.92%)
Nov 13, 2008
7.455
7.633
6.931
7.459
14,117
+0.04(+0.59%)
Nov 12, 2008
7.324
7.633
6.984
7.415
183,310
-0.01(-0.18%)
Nov 11, 2008
7.180
7.428
7.175
7.428
5,272
+0.24(+3.27%)
Nov 10, 2008
7.961
7.961
7.088
7.193
9,300
-0.42(-5.56%)
Nov 07, 2008
7.852
7.852
7.407
7.616
101,799
+0.21(+2.77%)
Nov 06, 2008
7.285
7.524
7.088
7.411
152,682
+0.10(+1.43%)
Nov 05, 2008
7.847
7.847
7.306
7.306
16,201
-0.63(-7.97%)
Nov 04, 2008
7.524
7.956
7.524
7.939
21,485
+0.63(+8.66%)
Nov 03, 2008
7.415
7.415
7.306
7.306
1,416
-0.09(-1.18%)
Oct 31, 2008
7.311
7.433
7.197
7.394
12,608
-0.02(-0.29%)
Oct 30, 2008
7.852
7.852
7.197
7.415
12,251
-0.03(-0.41%)
Oct 29, 2008
7.189
7.568
7.189
7.446
47,168
+0.47(+6.75%)
Oct 28, 2008
6.866
6.975
6.146
6.975
48,365
+0.41(+6.32%)
Oct 27, 2008
6.652
6.761
6.063
6.560
84,777
-0.31(-4.51%)
Oct 24, 2008
7.415
7.581
6.325
6.870
97,884
-0.73(-9.59%)
Oct 23, 2008
7.524
7.599
7.415
7.599
12,608
-0.03(-0.46%)
Oct 22, 2008
8.275
8.275
7.590
7.633
172,171
-0.55(-6.67%)
Oct 21, 2008
8.724
8.833
8.074
8.179
54,406
-0.34(-4.04%)
Oct 20, 2008
8.235
8.693
8.235
8.523
91,151
+0.45(+5.62%)
Oct 17, 2008
8.174
8.196
7.982
8.070
12,164
+0.03(+0.43%)
Oct 16, 2008
8.611
8.611
7.415
8.035
78,633
-0.14(-1.76%)
Oct 15, 2008
8.724
8.763
7.961
8.179
109,042
-0.56(-6.39%)
Oct 14, 2008
9.160
9.601
8.737
8.737
46,630
-0.32(-3.56%)
Oct 13, 2008
8.593
9.727
8.506
9.060
49,621
+1.21(+15.39%)
Oct 10, 2008
8.724
8.942
7.729
7.852
46,462
-0.87(-10.00%)
Oct 09, 2008
8.288
8.946
8.288
8.724
24,140
+0.52(+6.38%)
Oct 08, 2008
9.487
9.487
8.201
8.201
28,133
-1.09(-11.74%)
Oct 07, 2008
9.640
9.919
9.291
9.291
31,398
-0.48(-4.87%)
Oct 06, 2008
10.25
10.25
9.160
9.766
61,375
-0.92(-8.61%)
Oct 03, 2008
10.38
10.90
10.25
10.69
134,720
+0.57(+5.60%)
Oct 02, 2008
10.47
10.69
10.12
10.12
14,672
-0.37(-3.53%)
Oct 01, 2008
10.58
10.65
10.10
10.49
36,962
+0.02(+0.21%)
Sep 30, 2008
10.59
11.08
9.924
10.47
109,920
+0.21(+2.04%)
Sep 29, 2008
10.82
10.82
10.14
10.26
58,709
-0.86(-7.76%)
Sep 26, 2008
10.90
11.34
10.76
11.12
0
-0.10(-0.93%)
Sep 25, 2008
10.69
11.56
10.47
11.23
308,187
+0.56(+5.28%)
Sep 24, 2008
11.01
11.01
10.34
10.67
110,694
-0.22(-1.99%)
Sep 23, 2008
11.45
11.55
10.69
10.88
280,642
-0.87(-7.43%)
Sep 22, 2008
12.00
12.15
11.06
11.76
321,376
-0.13(-1.10%)
Sep 19, 2008
11.93
11.93
10.80
11.89
0
+1.09(+10.10%)
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
.