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
)
11.65
-0.10 (-0.81%)
Streaming Delayed Price
Updated: 3:14 PM EDT, May 10, 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%)
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
.