Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Ecopetrol S.A. ADR (NY: EC )

9.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 8.890 9.150 8.860 9.030 2,130,850 +0.10(+1.12%)
Sep 30, 2024 9.060 9.060 8.880 8.930 1,549,942 -0.09(-1.00%)
Sep 27, 2024 8.810 9.055 8.810 9.020 1,915,800 +0.26(+2.97%)
Sep 26, 2024 8.730 8.920 8.655 8.760 2,580,062 +0.01(+0.11%)
Sep 25, 2024 9.160 9.170 8.745 8.750 5,024,415 -0.57(-6.12%)
Sep 24, 2024 9.400 9.440 9.290 9.320 955,403 +0.06(+0.65%)
Sep 23, 2024 9.160 9.360 9.135 9.260 1,149,649 +0.13(+1.42%)
Sep 20, 2024 9.140 9.140 9.010 9.130 1,710,420 -0.01(-0.11%)
Sep 19, 2024 9.330 9.367 9.070 9.140 2,178,856 -0.02(-0.22%)
Sep 18, 2024 9.210 9.300 9.150 9.160 1,661,010 -0.13(-1.40%)
Sep 17, 2024 9.290 9.330 9.240 9.290 947,042 +0.03(+0.32%)
Sep 16, 2024 9.250 9.330 9.200 9.260 1,044,363 +0.10(+1.09%)
Sep 13, 2024 9.320 9.350 9.140 9.160 1,902,374 -0.01(-0.11%)
Sep 12, 2024 9.000 9.185 8.920 9.170 1,873,477 +0.21(+2.34%)
Sep 11, 2024 8.900 9.040 8.820 8.960 1,964,584 +0.13(+1.47%)
Sep 10, 2024 9.030 9.032 8.670 8.830 4,049,184 -0.21(-2.32%)
Sep 09, 2024 9.200 9.222 9.030 9.040 1,621,808 -0.15(-1.63%)
Sep 06, 2024 9.330 9.370 9.140 9.190 2,641,665 -0.03(-0.33%)
Sep 05, 2024 9.350 9.370 9.215 9.220 1,645,137 -0.03(-0.32%)
Sep 04, 2024 9.460 9.529 9.220 9.250 2,180,593 -0.21(-2.22%)
Sep 03, 2024 9.780 9.780 9.460 9.460 2,455,505 -0.38(-3.86%)
Aug 30, 2024 9.950 9.979 9.700 9.840 2,466,458 -0.13(-1.30%)
Aug 29, 2024 10.05 10.12 9.940 9.970 1,917,993 -0.12(-1.19%)
Aug 28, 2024 10.18 10.20 10.05 10.09 1,225,726 -0.15(-1.46%)
Aug 27, 2024 10.38 10.38 10.23 10.24 954,988 -0.17(-1.63%)
Aug 26, 2024 10.32 10.46 10.26 10.41 1,843,986 +0.19(+1.86%)
Aug 23, 2024 10.17 10.26 10.11 10.22 1,686,658 +0.18(+1.79%)
Aug 22, 2024 10.19 10.21 10.04 10.04 1,413,500 -0.11(-1.08%)
Aug 21, 2024 10.28 10.30 10.13 10.15 1,398,866 -0.02(-0.20%)
Aug 20, 2024 10.38 10.40 10.13 10.17 1,847,692 -0.24(-2.31%)
Aug 19, 2024 10.37 10.41 10.30 10.41 1,539,435 +0.04(+0.39%)
Aug 16, 2024 10.35 10.40 10.25 10.37 1,132,248 +0.03(+0.29%)
Aug 15, 2024 10.22 10.39 10.21 10.34 1,288,757 +0.18(+1.77%)
Aug 14, 2024 10.26 10.55 10.14 10.16 2,584,592 -0.35(-3.33%)
Aug 13, 2024 10.63 10.63 10.42 10.51 1,801,261 -0.13(-1.22%)
Aug 12, 2024 10.54 10.67 10.53 10.64 1,948,610 +0.17(+1.62%)
Aug 09, 2024 10.40 10.50 10.31 10.47 1,248,372 +0.13(+1.26%)
Aug 08, 2024 10.19 10.35 10.12 10.34 1,370,389 +0.23(+2.27%)
Aug 07, 2024 10.25 10.29 10.04 10.11 1,548,366 +0.06(+0.60%)
Aug 06, 2024 9.770 10.13 9.759 10.05 2,534,621 +0.33(+3.40%)
Aug 05, 2024 9.450 9.760 9.345 9.720 3,738,892 -0.27(-2.70%)
Aug 02, 2024 10.30 10.34 9.950 9.990 3,777,917 -0.43(-4.13%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.