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
)
12.13
+0.10 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2019
10.13
10.32
9.892
10.30
1,161,651
+0.12(+1.22%)
Oct 30, 2019
10.34
10.34
10.14
10.18
1,039,643
-0.08(-0.83%)
Oct 29, 2019
10.09
10.29
10.03
10.26
766,515
+0.11(+1.11%)
Oct 28, 2019
10.18
10.30
10.15
10.15
636,981
+0.02(+0.17%)
Oct 25, 2019
9.976
10.20
9.976
10.13
1,123,300
+0.14(+1.35%)
Oct 24, 2019
10.13
10.16
9.954
9.999
974,046
-0.03(-0.34%)
Oct 23, 2019
9.683
10.03
9.683
10.03
862,853
+0.29(+3.01%)
Oct 22, 2019
9.558
9.835
9.519
9.739
1,299,624
+0.21(+2.19%)
Oct 21, 2019
9.519
9.609
9.440
9.530
1,075,044
-0.04(-0.41%)
Oct 18, 2019
9.660
9.745
9.564
9.570
815,464
-0.11(-1.11%)
Oct 17, 2019
9.767
9.841
9.609
9.677
773,336
-0.06(-0.64%)
Oct 16, 2019
9.801
9.892
9.717
9.739
1,184,745
-0.09(-0.92%)
Oct 15, 2019
9.801
9.914
9.762
9.829
1,388,900
+0.04(+0.40%)
Oct 14, 2019
9.767
9.824
9.745
9.790
269,354
-0.09(-0.91%)
Oct 11, 2019
9.779
9.959
9.722
9.880
967,257
+0.25(+2.58%)
Oct 10, 2019
9.553
9.691
9.553
9.632
584,796
+0.14(+1.43%)
Oct 09, 2019
9.564
9.637
9.494
9.496
542,381
+0.06(+0.66%)
Oct 08, 2019
9.502
9.643
9.429
9.434
738,679
-0.16(-1.71%)
Oct 07, 2019
9.654
9.745
9.564
9.598
369,750
-0.01(-0.12%)
Oct 04, 2019
9.581
9.722
9.558
9.609
952,024
+0.03(+0.29%)
Oct 03, 2019
9.287
9.615
9.287
9.581
1,532,149
+0.25(+2.72%)
Oct 02, 2019
9.412
9.417
9.276
9.327
1,028,000
-0.15(-1.55%)
Oct 01, 2019
9.683
9.694
9.417
9.474
663,089
-0.14(-1.47%)
Sep 30, 2019
9.694
9.756
9.584
9.615
754,880
-0.12(-1.22%)
Sep 27, 2019
9.694
9.846
9.621
9.733
466,713
-0.03(-0.29%)
Sep 26, 2019
9.637
9.852
9.637
9.762
857,723
+0.05(+0.52%)
Sep 25, 2019
9.677
9.745
9.491
9.711
928,129
-0.04(-0.41%)
Sep 24, 2019
9.807
9.807
9.697
9.750
613,555
-0.11(-1.09%)
Sep 23, 2019
9.824
9.908
9.779
9.858
460,794
-0.06(-0.63%)
Sep 20, 2019
9.988
9.988
9.829
9.920
765,516
-0.02(-0.23%)
Sep 19, 2019
10.06
10.10
9.942
9.942
797,947
-0.05(-0.45%)
Sep 18, 2019
9.971
10.12
9.931
9.988
1,272,133
-0.05(-0.45%)
Sep 17, 2019
10.13
10.20
9.908
10.03
2,522,021
-0.11(-1.11%)
Sep 16, 2019
9.988
10.28
9.942
10.15
3,144,682
+0.44(+4.54%)
Sep 13, 2019
9.954
9.971
9.700
9.705
636,395
-0.15(-1.55%)
Sep 12, 2019
9.553
9.920
9.400
9.858
1,195,624
+0.21(+2.16%)
Sep 11, 2019
9.779
9.813
9.474
9.649
1,139,342
-0.05(-0.47%)
Sep 10, 2019
9.632
9.841
9.587
9.694
982,319
+0.12(+1.30%)
Sep 09, 2019
9.570
9.711
9.478
9.570
724,851
+0.10(+1.01%)
Sep 06, 2019
9.287
9.502
8.920
9.474
828,571
+0.14(+1.45%)
Sep 05, 2019
9.197
9.423
9.197
9.338
1,345,121
+0.23(+2.54%)
Sep 04, 2019
9.022
9.152
8.983
9.107
1,340,215
+0.23(+2.61%)
Sep 03, 2019
8.723
8.920
8.683
8.875
705,001
-0.04(-0.44%)
Aug 30, 2019
8.802
8.926
8.740
8.915
1,497,025
+0.12(+1.41%)
Aug 29, 2019
8.723
8.830
8.587
8.791
1,905,204
+0.16(+1.83%)
Aug 28, 2019
8.683
8.729
8.616
8.633
1,633,766
-0.01(-0.07%)
Aug 27, 2019
8.824
8.920
8.587
8.638
1,063,371
-0.11(-1.23%)
Aug 26, 2019
8.740
8.802
8.661
8.745
601,980
+0.11(+1.31%)
Aug 23, 2019
8.841
8.949
8.610
8.633
1,204,067
-0.32(-3.59%)
Aug 22, 2019
9.208
9.208
8.819
8.954
1,299,516
-0.22(-2.40%)
Aug 21, 2019
9.169
9.293
9.101
9.175
1,537,678
+0.14(+1.50%)
Aug 20, 2019
9.067
9.112
8.915
9.039
1,118,552
-0.06(-0.62%)
Aug 19, 2019
9.225
9.327
9.084
9.095
628,125
+0.07(+0.75%)
Aug 16, 2019
8.887
9.062
8.836
9.028
1,045,721
+0.16(+1.78%)
Aug 15, 2019
8.943
8.977
8.813
8.870
1,137,755
-0.09(-1.01%)
Aug 14, 2019
9.175
9.231
8.960
8.960
1,335,089
-0.46(-4.91%)
Aug 13, 2019
9.039
9.841
9.039
9.423
1,464,255
+0.19(+2.02%)
Aug 12, 2019
9.378
9.378
9.124
9.237
1,093,622
-0.19(-1.98%)
Aug 09, 2019
9.541
9.604
9.400
9.423
1,062,902
-0.10(-1.07%)
Aug 08, 2019
9.276
9.536
9.220
9.525
888,043
+0.33(+3.56%)
Aug 07, 2019
9.163
9.259
9.056
9.197
1,364,220
-0.20(-2.10%)
Aug 06, 2019
9.378
9.457
9.287
9.395
1,203,001
+0.08(+0.91%)
Aug 05, 2019
9.513
9.598
9.231
9.310
1,387,021
-0.40(-4.07%)
Aug 02, 2019
9.892
9.931
9.694
9.705
1,202,828
-0.17(-1.72%)
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
.