Ecopetrol S.A. ADR (NY: EC )

10.97 +0.15 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.37 10.68 10.25 10.46 3,444,909 +0.03(+0.25%)
Jan 29, 2015 10.78 10.86 10.23 10.44 1,582,482 -0.29(-2.69%)
Jan 28, 2015 11.02 11.15 10.68 10.73 1,707,477 -0.28(-2.51%)
Jan 27, 2015 10.86 11.04 10.80 11.00 902,439 +0.04(+0.41%)
Jan 26, 2015 10.75 11.02 10.66 10.96 1,725,857 +0.21(+1.91%)
Jan 23, 2015 10.60 10.84 10.58 10.75 1,341,832 +0.17(+1.58%)
Jan 22, 2015 10.57 10.70 10.37 10.59 1,115,776 +0.08(+0.73%)
Jan 21, 2015 10.21 10.54 10.13 10.51 980,136 +0.33(+3.22%)
Jan 20, 2015 10.32 10.34 9.945 10.18 1,651,942 -0.14(-1.37%)
Jan 16, 2015 10.12 10.32 9.906 10.32 1,321,278 +0.37(+3.74%)
Jan 15, 2015 10.17 10.35 9.868 9.951 1,669,675 -0.22(-2.15%)
Jan 14, 2015 9.880 10.17 9.720 10.17 1,282,216 +0.12(+1.15%)
Jan 13, 2015 9.990 10.26 9.880 10.05 2,081,659 +0.15(+1.49%)
Jan 12, 2015 10.23 10.30 9.758 9.906 2,542,462 -0.56(-5.34%)
Jan 09, 2015 10.52 10.52 10.17 10.46 1,085,549 +0.03(+0.25%)
Jan 08, 2015 9.945 10.63 9.945 10.44 2,945,580 +0.53(+5.31%)
Jan 07, 2015 9.675 10.10 9.630 9.913 1,662,086 +0.33(+3.42%)
Jan 06, 2015 9.649 9.726 9.405 9.585 1,748,564 -0.09(-0.93%)
Jan 05, 2015 10.35 10.37 9.643 9.675 2,288,012 -0.92(-8.67%)
Jan 02, 2015 10.90 10.95 10.48 10.59 1,438,821 -0.40(-3.62%)
Dec 31, 2014 10.83 10.99 10.99 10.99 1,431,924 +0.08(+0.77%)
Dec 30, 2014 11.08 11.12 10.76 10.91 1,064,293 -0.20(-1.79%)
Dec 29, 2014 11.31 11.38 11.02 11.11 705,367 -0.15(-1.37%)
Dec 26, 2014 11.39 11.46 11.11 11.26 627,412 -0.13(-1.13%)
Dec 24, 2014 11.45 11.39 11.39 11.39 666,196 -0.14(-1.23%)
Dec 23, 2014 11.28 11.62 11.24 11.53 1,588,602 +0.33(+2.92%)
Dec 22, 2014 10.97 11.23 10.68 11.20 2,037,404 +0.10(+0.93%)
Dec 19, 2014 10.81 11.11 10.56 11.10 1,787,047 +0.47(+4.41%)
Dec 18, 2014 11.14 11.48 10.49 10.63 2,405,435 +0.15(+1.41%)
Dec 17, 2014 9.810 10.73 9.752 10.48 2,587,792 +0.71(+7.22%)
Dec 16, 2014 9.322 10.16 9.097 9.778 3,572,613 +0.30(+3.11%)
Dec 15, 2014 10.07 10.14 9.425 9.482 2,085,103 -0.56(-5.62%)
Dec 12, 2014 10.09 10.16 9.913 10.05 2,491,612 -0.08(-0.82%)
Dec 11, 2014 10.00 10.21 9.887 10.13 2,683,703 +0.10(+0.96%)
Dec 10, 2014 11.13 11.30 9.957 10.03 2,396,066 -1.27(-11.24%)
Dec 09, 2014 11.13 11.52 11.00 11.31 1,296,615 +0.13(+1.15%)
Dec 08, 2014 11.98 12.02 11.10 11.18 1,448,436 -0.93(-7.69%)
Dec 05, 2014 12.36 12.44 12.22 12.11 1,363,513 -0.44(-3.53%)
Dec 04, 2014 12.78 12.78 12.38 12.55 1,039,851 -0.24(-1.91%)
Dec 03, 2014 12.56 12.96 12.50 12.80 1,383,812 +0.39(+3.16%)
Dec 02, 2014 12.90 13.03 12.36 12.40 2,155,314 -0.51(-3.93%)
Dec 01, 2014 12.96 13.21 12.70 12.91 2,204,553 -0.12(-0.89%)
Nov 28, 2014 14.38 14.50 12.93 13.03 1,557,673 -2.27(-14.86%)
Nov 26, 2014 15.71 15.30 15.30 15.30 842,830 -0.42(-2.70%)
Nov 25, 2014 16.05 16.10 15.64 15.72 1,317,196 -0.21(-1.29%)
Nov 24, 2014 16.24 16.30 15.84 15.93 936,459 -0.37(-2.28%)
Nov 21, 2014 16.31 16.60 16.17 16.30 1,433,723 +0.15(+0.95%)
Nov 20, 2014 15.99 16.27 15.99 16.15 1,037,317 +0.10(+0.60%)
Nov 19, 2014 15.99 16.24 15.94 16.05 1,397,767 +0.03(+0.20%)
Nov 18, 2014 16.04 16.11 15.81 16.02 1,177,297 +0.06(+0.40%)
Nov 17, 2014 15.91 17.07 15.83 15.95 891,702 +0.03(+0.16%)
Nov 14, 2014 15.74 15.93 15.62 15.93 1,669,275 +0.12(+0.73%)
Nov 13, 2014 16.21 16.40 15.50 15.81 2,367,246 -0.39(-2.42%)
Nov 12, 2014 16.10 16.47 15.95 16.20 1,028,750 +0.01(+0.08%)
Nov 11, 2014 16.29 16.38 15.80 16.19 1,099,944 -0.13(-0.79%)
Nov 10, 2014 16.30 16.78 16.28 16.32 1,505,515 -0.22(-1.36%)
Nov 07, 2014 16.40 16.64 16.38 16.54 925,568 +0.18(+1.10%)
Nov 06, 2014 16.36 16.72 16.24 16.36 1,132,562 -0.12(-0.70%)
Nov 05, 2014 16.35 16.54 15.83 16.48 1,683,106 +0.18(+1.10%)
Nov 04, 2014 16.63 16.89 16.21 16.30 1,705,264 -0.44(-2.65%)
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.