EC Historical Prices | Ecopetrol S.A. American Deposit Stock

TSX

0.08% TSX Ventures 0.00%

Ecopetrol SA (EC)

-NYSE

43.27 0.27(0.63%) 4:00PM EDT|After Hours : 43.53 0.26 (0.59%) 6:22PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 3, 2008	17.00	17.00	16.75	16.75	700	12.87
Oct 31, 2008	16.76	17.04	16.50	16.95	5,500	13.02
Oct 30, 2008	18.00	18.00	16.50	17.00	5,400	13.06
Oct 29, 2008	16.48	17.35	16.48	17.07	20,600	13.12
Oct 28, 2008	15.74	15.99	14.09	15.99	21,100	12.29
Oct 27, 2008	15.25	15.50	13.90	15.04	37,000	11.56
Oct 24, 2008	17.00	17.38	14.50	15.75	42,700	12.10
Oct 23, 2008	17.25	17.42	17.00	17.42	5,500	13.38
Oct 22, 2008	18.97	18.97	17.40	17.50	75,100	13.45
Oct 21, 2008	20.00	20.25	18.51	18.75	23,800	14.41
Oct 20, 2008	18.88	19.93	18.88	19.54	39,800	15.01
Oct 17, 2008	18.74	18.79	18.30	18.50	5,400	14.21
Oct 16, 2008	19.74	19.74	17.00	18.42	34,300	14.15
Oct 15, 2008	20.00	20.09	18.25	18.75	47,600	14.41
Oct 14, 2008	21.00	22.01	20.03	20.03	20,400	15.39
Oct 13, 2008	19.70	22.30	19.50	20.77	21,700	15.96
Oct 10, 2008	20.00	20.50	17.72	18.00	20,300	13.83
2008-10-10	0.262 Dividend
Oct 9, 2008	19.00	20.51	19.00	20.00	10,600	15.16
Oct 8, 2008	21.75	21.75	18.80	18.80	12,300	14.25
Oct 7, 2008	22.10	22.74	21.30	21.30	13,700	16.15
Oct 6, 2008	23.50	23.50	21.00	22.39	26,800	16.98
Oct 3, 2008	23.80	25.00	23.50	24.50	58,800	18.58
Oct 2, 2008	24.00	24.50	23.20	23.20	6,400	17.59
Oct 1, 2008	24.25	24.41	23.15	24.05	16,200	18.24
Sep 30, 2008	24.27	25.40	22.75	24.00	48,000	18.20
Sep 29, 2008	24.80	24.80	23.25	23.52	25,700	17.83
Sep 26, 2008	24.85	26.00	24.67	25.50	67,700	19.34
Sep 25, 2008	24.50	26.50	24.00	25.74	134,500	19.52
Sep 24, 2008	25.25	25.25	23.70	24.45	48,300	18.54
Sep 23, 2008	26.25	26.49	24.50	24.95	122,500	18.92
Sep 22, 2008	27.50	27.85	25.35	26.95	140,200	20.43
Sep 19, 2008	27.35	27.35	24.75	27.25	124,100	20.66
Sep 18, 2008	23.00	26.30	22.40	24.75	371,500	18.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On EC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ecopetrol SA (EC)