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
)
11.88
-0.41 (-3.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 29, 2009
10.32
10.32
9.701
9.723
257,222
+0.06(+0.59%)
May 28, 2009
9.313
9.701
9.308
9.666
271,591
+0.41(+4.38%)
May 27, 2009
9.322
9.326
9.095
9.261
182,144
-0.07(-0.70%)
May 26, 2009
9.269
9.378
9.095
9.326
52,191
-0.07(-0.74%)
May 22, 2009
9.252
9.400
9.160
9.396
67,047
+0.27(+2.91%)
May 21, 2009
9.243
9.313
9.130
9.130
41,552
-0.23(-2.47%)
May 20, 2009
9.378
9.623
9.230
9.361
129,282
+0.14(+1.56%)
May 19, 2009
8.990
9.300
8.990
9.217
20,259
+0.17(+1.93%)
May 18, 2009
8.414
9.134
8.414
9.042
82,595
+0.11(+1.22%)
May 15, 2009
9.274
9.274
8.654
8.933
87,003
+0.00(+0.05%)
May 14, 2009
8.942
9.156
8.746
8.929
227,547
+0.19(+2.15%)
May 13, 2009
9.719
9.719
8.724
8.741
78,968
-0.27(-3.05%)
May 12, 2009
8.964
9.117
8.920
9.016
64,679
+0.17(+1.92%)
May 11, 2009
9.156
9.435
8.763
8.846
157,260
-0.31(-3.38%)
May 08, 2009
8.933
9.160
8.855
9.156
227,043
+0.41(+4.69%)
May 07, 2009
8.872
8.872
8.536
8.746
146,233
+0.34(+4.05%)
May 06, 2009
8.458
8.506
8.335
8.406
31,630
-0.03(-0.36%)
May 05, 2009
8.336
8.506
8.240
8.436
48,830
+0.08(+0.99%)
May 04, 2009
8.645
8.645
8.166
8.353
97,097
+0.11(+1.32%)
May 01, 2009
7.852
8.257
7.733
8.244
70,380
+0.39(+4.94%)
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%)
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
.