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
)
11.99
-0.04 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2023
10.23
10.32
10.06
10.20
1,353,244
-0.03(-0.34%)
Oct 30, 2023
10.39
10.49
10.08
10.23
1,514,794
-0.09(-0.84%)
Oct 27, 2023
10.39
10.48
10.28
10.32
1,851,990
-0.09(-0.83%)
Oct 26, 2023
10.42
10.46
10.29
10.40
1,376,988
-0.09(-0.90%)
Oct 25, 2023
10.37
10.53
10.36
10.50
1,735,303
+0.09(+0.91%)
Oct 24, 2023
10.47
10.55
10.35
10.40
1,676,713
+0.03(+0.25%)
Oct 23, 2023
10.44
10.53
10.23
10.38
3,096,626
-0.20(-1.88%)
Oct 20, 2023
10.63
10.70
10.46
10.58
1,797,532
-0.05(-0.49%)
Oct 19, 2023
10.65
10.83
10.46
10.63
2,097,764
-0.10(-0.89%)
Oct 18, 2023
10.80
10.83
10.64
10.72
1,995,232
-0.04(-0.40%)
Oct 17, 2023
10.59
10.84
10.57
10.77
2,316,308
+0.10(+0.97%)
Oct 16, 2023
10.62
10.70
10.51
10.66
2,384,161
+0.12(+1.15%)
Oct 13, 2023
10.45
10.63
10.44
10.54
2,299,476
+0.27(+2.61%)
Oct 12, 2023
10.31
10.33
10.19
10.27
2,958,379
+0.03(+0.34%)
Oct 11, 2023
10.13
10.27
10.07
10.24
2,496,364
+0.09(+0.85%)
Oct 10, 2023
10.02
10.16
9.938
10.15
1,618,319
+0.22(+2.26%)
Oct 09, 2023
9.799
9.972
9.696
9.929
2,856,574
+0.51(+5.41%)
Oct 06, 2023
9.238
9.497
9.066
9.420
2,478,256
+0.17(+1.87%)
Oct 05, 2023
9.204
9.368
9.152
9.247
2,333,009
-0.12(-1.29%)
Oct 04, 2023
9.566
9.592
9.281
9.368
4,893,294
-0.33(-3.38%)
Oct 03, 2023
9.661
9.873
9.592
9.696
2,949,397
+0.03(+0.27%)
Oct 02, 2023
9.972
10.01
9.592
9.670
4,064,532
-0.33(-3.28%)
Sep 29, 2023
10.09
10.10
9.946
9.998
4,500,711
-0.03(-0.26%)
Sep 28, 2023
9.912
10.07
9.877
10.02
3,209,129
+0.05(+0.52%)
Sep 27, 2023
9.981
10.03
9.782
9.972
4,163,532
+0.16(+1.58%)
Sep 26, 2023
10.03
10.09
9.592
9.817
7,258,445
-0.29(-2.83%)
Sep 25, 2023
10.09
10.12
10.08
10.10
5,794,574
+0.08(+0.80%)
Sep 22, 2023
10.12
10.14
9.995
10.02
4,782,297
+0.02(+0.16%)
Sep 21, 2023
10.17
10.30
9.967
10.01
5,442,274
-0.28(-2.71%)
Sep 20, 2023
10.09
10.43
10.08
10.29
5,109,392
+0.18(+1.82%)
Sep 19, 2023
10.05
10.15
9.951
10.10
4,164,489
+0.14(+1.44%)
Sep 18, 2023
10.02
10.03
9.900
9.959
3,619,264
-0.04(-0.40%)
Sep 15, 2023
10.05
10.07
9.935
9.999
4,404,727
-0.01(-0.08%)
Sep 14, 2023
9.839
10.01
9.764
10.01
2,399,246
+0.27(+2.78%)
Sep 13, 2023
9.704
9.819
9.648
9.736
2,403,411
-0.09(-0.89%)
Sep 12, 2023
9.632
9.895
9.593
9.823
2,249,012
+0.26(+2.67%)
Sep 11, 2023
9.744
9.764
9.560
9.568
2,628,620
-0.02(-0.25%)
Sep 08, 2023
9.560
9.680
9.504
9.592
1,779,526
+0.11(+1.18%)
Sep 07, 2023
9.512
9.584
9.457
9.481
1,330,449
-0.03(-0.34%)
Sep 06, 2023
9.489
9.628
9.449
9.512
1,813,080
+0.06(+0.68%)
Sep 05, 2023
9.401
9.568
9.385
9.449
2,086,046
+0.05(+0.51%)
Sep 01, 2023
9.473
9.487
9.361
9.401
1,780,053
+0.09(+0.94%)
Aug 31, 2023
9.576
9.600
9.297
9.313
2,635,254
-0.22(-2.34%)
Aug 30, 2023
9.329
9.616
9.329
9.536
3,093,757
+0.21(+2.22%)
Aug 29, 2023
9.106
9.329
9.010
9.329
1,962,387
+0.22(+2.45%)
Aug 28, 2023
9.002
9.146
8.971
9.106
1,769,908
+0.17(+1.87%)
Aug 25, 2023
9.050
9.058
8.891
8.938
1,690,828
-0.02(-0.27%)
Aug 24, 2023
9.018
9.138
8.962
8.962
1,007,461
-0.08(-0.88%)
Aug 23, 2023
8.891
9.122
8.779
9.042
1,875,782
+0.07(+0.80%)
Aug 22, 2023
9.018
9.042
8.954
8.970
1,066,065
+0.02(+0.18%)
Aug 21, 2023
9.034
9.058
8.899
8.954
1,147,732
-0.02(-0.27%)
Aug 18, 2023
8.819
8.986
8.771
8.978
1,313,706
+0.06(+0.72%)
Aug 17, 2023
8.891
9.050
8.891
8.914
1,416,679
+0.05(+0.54%)
Aug 16, 2023
8.851
8.902
8.756
8.867
2,128,678
+0.02(+0.18%)
Aug 15, 2023
8.891
8.954
8.827
8.851
1,681,711
-0.12(-1.33%)
Aug 14, 2023
9.170
9.178
8.922
8.970
1,957,880
-0.25(-2.68%)
Aug 11, 2023
9.114
9.237
9.114
9.217
1,527,817
+0.09(+0.96%)
Aug 10, 2023
9.066
9.265
9.042
9.130
1,873,854
+0.15(+1.69%)
Aug 09, 2023
9.130
9.154
8.763
8.978
3,874,846
-0.26(-2.76%)
Aug 08, 2023
8.986
9.249
8.890
9.233
2,033,365
+0.08(+0.87%)
Aug 07, 2023
9.130
9.186
9.026
9.154
1,498,961
+0.05(+0.53%)
Aug 04, 2023
9.090
9.225
8.958
9.106
1,928,561
+0.14(+1.51%)
Aug 03, 2023
8.930
9.010
8.847
8.970
1,975,060
+0.06(+0.63%)
Aug 02, 2023
9.130
9.138
8.795
8.914
2,201,052
-0.22(-2.36%)
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
.