Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ecopetrol S.A. ADR (NY: EC )

11.84 +0.51 (+4.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.54 11.03 10.54 11.01 2,288,371 +0.37(+3.46%)
Feb 25, 2022 10.60 10.66 10.50 10.64 1,455,110 +0.04(+0.38%)
Feb 24, 2022 10.69 10.83 10.45 10.60 2,116,098 -0.02(-0.19%)
Feb 23, 2022 10.56 10.72 10.46 10.62 1,446,078 +0.13(+1.23%)
Feb 22, 2022 10.57 10.68 10.40 10.50 2,976,823 +0.17(+1.65%)
Feb 18, 2022 10.32 0 -0.12(-1.11%)
Feb 17, 2022 10.46 10.49 10.30 10.44 1,129,516 +0.01(+0.07%)
Feb 16, 2022 10.14 10.52 10.09 10.43 4,186,371 +0.36(+3.58%)
Feb 15, 2022 9.984 10.09 9.909 10.07 2,644,941 -0.07(-0.74%)
Feb 14, 2022 10.28 10.29 10.05 10.15 1,338,382 -0.15(-1.45%)
Feb 11, 2022 9.977 10.32 9.958 10.30 2,584,422 +0.37(+3.70%)
Feb 10, 2022 9.937 10.25 9.909 9.930 2,205,202 -0.07(-0.75%)
Feb 09, 2022 10.08 10.12 9.977 10.00 758,727 +0.01(+0.07%)
Feb 08, 2022 10.03 10.11 9.940 9.998 1,311,896 -0.10(-1.01%)
Feb 07, 2022 10.03 10.13 9.920 10.10 1,147,467 +0.07(+0.68%)
Feb 04, 2022 9.937 10.13 9.807 10.03 1,449,617 +0.22(+2.29%)
Feb 03, 2022 10.02 9.807 1,719,999 -0.20(-2.04%)
Feb 02, 2022 9.971 10.09 9.926 10.01 656,235 -0.01(-0.14%)
Feb 01, 2022 10.02 10.13 9.950 10.03 1,574,353 -0.01(-0.14%)
Jan 31, 2022 9.943 10.10 10.04 1,185,356 +0.06(+0.61%)
Jan 28, 2022 9.923 10.06 9.807 9.977 1,364,408 +0.03(+0.27%)
Jan 27, 2022 10.12 10.19 9.882 9.950 945,931 -0.07(-0.75%)
Jan 26, 2022 10.12 10.22 10.00 10.03 1,508,954 +0.03(+0.34%)
Jan 25, 2022 9.589 10.01 9.528 9.991 2,032,842 +0.36(+3.75%)
Jan 24, 2022 9.589 9.726 9.508 9.630 2,111,575 -0.17(-1.74%)
Jan 21, 2022 9.814 9.998 9.726 9.800 2,555,421 -0.11(-1.10%)
Jan 20, 2022 10.07 10.18 9.899 9.909 1,432,756 -0.26(-2.55%)
Jan 19, 2022 10.10 10.46 10.10 10.17 1,914,900 +0.07(+0.67%)
Jan 18, 2022 9.862 10.21 9.862 10.10 2,851,032 +0.47(+4.88%)
Jan 14, 2022 9.630 0 +0.05(+0.57%)
Jan 13, 2022 9.528 9.603 9.422 9.576 1,233,446 +0.08(+0.86%)
Jan 12, 2022 9.433 9.654 9.412 9.494 981,098 +0.12(+1.23%)
Jan 11, 2022 8.888 9.409 8.881 9.378 788,038 +0.51(+5.76%)
Jan 10, 2022 9.051 9.106 8.792 8.867 566,656 -0.23(-2.54%)
Jan 07, 2022 8.901 9.106 8.779 9.099 903,681 +0.25(+2.85%)
Jan 06, 2022 9.038 9.068 8.806 8.847 728,318 -0.06(-0.69%)
Jan 05, 2022 9.174 9.290 8.901 8.908 908,056 -0.20(-2.17%)
Jan 04, 2022 9.194 9.256 9.072 9.106 602,728 -0.01(-0.15%)
Jan 03, 2022 8.827 9.133 8.827 9.119 666,855 +0.34(+3.88%)
Dec 31, 2021 8.881 8.908 8.758 8.779 820,410 -0.09(-1.00%)
Dec 30, 2021 9.079 9.153 8.861 8.867 540,171 -0.14(-1.59%)
Dec 29, 2021 9.133 9.160 8.942 9.010 514,123 -0.13(-1.42%)
Dec 28, 2021 9.208 9.317 9.099 9.140 530,855 -0.03(-0.37%)
Dec 27, 2021 8.922 9.174 8.915 9.174 624,581 +0.23(+2.59%)
Dec 23, 2021 9.106 9.160 8.909 8.942 800,700 -0.08(-0.91%)
Dec 22, 2021 8.840 9.038 8.799 9.024 545,432 +0.17(+1.92%)
Dec 21, 2021 8.840 8.963 8.772 8.854 608,331 +0.11(+1.25%)
Dec 20, 2021 8.786 8.847 8.711 8.745 1,139,937 -0.20(-2.28%)
Dec 17, 2021 8.772 9.133 8.758 8.949 1,877,921 +0.08(+0.92%)
Dec 16, 2021 8.649 8.908 8.649 8.867 1,339,344 +0.02(+0.23%)
Dec 15, 2021 8.901 8.942 8.745 8.847 1,092,151 -0.07(-0.84%)
Dec 14, 2021 9.147 9.181 8.901 8.922 730,120 -0.27(-2.96%)
Dec 13, 2021 9.453 9.480 9.187 9.194 820,133 -0.31(-3.30%)
Dec 10, 2021 9.596 9.596 9.412 9.508 687,119 +0.03(+0.29%)
Dec 09, 2021 9.514 9.569 9.416 9.480 652,433 -0.14(-1.49%)
Dec 08, 2021 9.467 9.647 9.446 9.623 580,128 +0.14(+1.44%)
Dec 07, 2021 9.392 9.576 9.392 9.487 884,450 +0.18(+1.90%)
Dec 06, 2021 9.324 9.433 9.218 9.310 988,776 +0.15(+1.64%)
Dec 03, 2021 9.269 9.351 9.113 9.160 1,054,462 +0.01(+0.15%)
Dec 02, 2021 8.901 9.225 8.901 9.147 1,665,124 +0.26(+2.91%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.