Ecopetrol S.A. ADR (NY: EC )

14.18 +0.29 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.01 11.13 11.01 11.09 1,376,528 +0.10(+0.91%)
Oct 30, 2017 10.94 11.15 10.86 10.99 1,896,336 +0.20(+1.85%)
Oct 27, 2017 10.46 10.82 10.42 10.79 2,471,124 +0.37(+3.55%)
Oct 26, 2017 10.04 10.43 9.960 10.42 2,458,247 +0.45(+4.51%)
Oct 25, 2017 10.09 10.14 9.890 9.970 1,099,917 +0.06(+0.61%)
Oct 24, 2017 9.910 9.920 9.810 9.910 1,116,045 +0.07(+0.71%)
Oct 23, 2017 9.960 9.960 9.815 9.840 1,383,869 -0.10(-1.01%)
Oct 20, 2017 9.970 9.980 9.910 9.940 959,859 -0.07(-0.70%)
Oct 19, 2017 9.950 10.03 9.940 10.01 907,790 -0.03(-0.30%)
Oct 18, 2017 9.960 10.08 9.892 10.04 1,196,780 +0.07(+0.70%)
Oct 17, 2017 9.850 9.970 9.760 9.970 1,484,602 +0.14(+1.42%)
Oct 16, 2017 9.780 9.890 9.730 9.830 556,507 +0.12(+1.24%)
Oct 13, 2017 9.650 9.740 9.650 9.710 572,438 +0.16(+1.68%)
Oct 12, 2017 9.490 9.610 9.490 9.550 910,049 +0.02(+0.21%)
Oct 11, 2017 9.510 9.570 9.480 9.530 464,081 +0.03(+0.32%)
Oct 10, 2017 9.550 9.570 9.500 9.500 658,725 +0.06(+0.64%)
Oct 09, 2017 9.550 9.550 9.415 9.440 437,485 -0.06(-0.63%)
Oct 06, 2017 9.460 9.540 9.425 9.500 712,217 -0.09(-0.94%)
Oct 05, 2017 9.580 9.625 9.510 9.590 553,644 +0.05(+0.52%)
Oct 04, 2017 9.580 9.605 9.490 9.540 535,356 -0.01(-0.10%)
Oct 03, 2017 9.530 9.560 9.460 9.550 780,357 +0.04(+0.42%)
Oct 02, 2017 9.380 9.510 9.355 9.510 520,834 +0.02(+0.21%)
Sep 29, 2017 9.510 9.540 9.450 9.490 922,358 -0.03(-0.32%)
Sep 28, 2017 9.560 9.650 9.500 9.520 807,242 -0.01(-0.10%)
Sep 27, 2017 9.570 9.590 9.470 9.530 766,287 -0.06(-0.63%)
Sep 26, 2017 9.510 9.620 9.510 9.590 1,216,783 +0.05(+0.52%)
Sep 25, 2017 9.610 9.610 9.480 9.540 752,967 -0.01(-0.10%)
Sep 22, 2017 9.460 9.580 9.460 9.550 408,525 +0.07(+0.74%)
Sep 21, 2017 9.450 9.505 9.440 9.480 567,807 -0.02(-0.21%)
Sep 20, 2017 9.490 9.550 9.450 9.500 342,849 +0.05(+0.53%)
Sep 19, 2017 9.420 9.500 9.370 9.450 540,802 +0.03(+0.32%)
Sep 18, 2017 9.430 9.520 9.360 9.420 675,405 -0.03(-0.32%)
Sep 15, 2017 9.360 9.480 9.360 9.450 606,127 +0.05(+0.53%)
Sep 14, 2017 9.390 9.460 9.380 9.400 1,176,661 +0.05(+0.53%)
Sep 13, 2017 9.300 9.380 9.265 9.350 608,934 +0.11(+1.19%)
Sep 12, 2017 9.230 9.290 9.210 9.240 462,352 +0.01(+0.11%)
Sep 11, 2017 9.330 9.330 9.210 9.230 1,425,092 -0.06(-0.65%)
Sep 08, 2017 9.420 9.450 9.260 9.290 899,823 -0.15(-1.59%)
Sep 07, 2017 9.420 9.460 9.405 9.440 393,481 +0.01(+0.11%)
Sep 06, 2017 9.370 9.460 9.360 9.430 659,492 +0.10(+1.07%)
Sep 05, 2017 9.370 9.430 9.280 9.330 662,090 +0.05(+0.54%)
Sep 01, 2017 9.210 9.310 9.150 9.280 606,754 +0.07(+0.76%)
Aug 31, 2017 9.170 9.230 9.120 9.210 1,124,140 +0.12(+1.32%)
Aug 30, 2017 9.120 9.180 9.090 9.090 650,980 -0.08(-0.87%)
Aug 29, 2017 9.020 9.190 9.020 9.170 747,908 +0.08(+0.88%)
Aug 28, 2017 9.210 9.260 9.080 9.090 857,902 -0.15(-1.62%)
Aug 25, 2017 9.210 9.350 9.150 9.240 2,121,770 +0.04(+0.43%)
Aug 24, 2017 9.170 9.240 9.135 9.200 433,749 +0.00(+0.00%)
Aug 23, 2017 9.140 9.240 9.100 9.200 494,965 +0.03(+0.33%)
Aug 22, 2017 9.100 9.180 9.090 9.170 455,410 +0.14(+1.55%)
Aug 21, 2017 9.150 9.230 9.000 9.030 328,128 -0.16(-1.74%)
Aug 18, 2017 9.120 9.210 9.050 9.190 453,623 +0.10(+1.10%)
Aug 17, 2017 9.080 9.220 9.070 9.090 476,617 +0.01(+0.11%)
Aug 16, 2017 9.110 9.240 9.080 9.080 1,077,718 -0.06(-0.66%)
Aug 15, 2017 9.100 9.151 9.015 9.140 494,989 -0.01(-0.11%)
Aug 14, 2017 9.160 9.210 9.130 9.150 734,065 +0.01(+0.11%)
Aug 11, 2017 9.050 9.230 9.000 9.140 818,674 +0.02(+0.22%)
Aug 10, 2017 9.330 9.370 9.125 9.120 1,291,359 -0.17(-1.83%)
Aug 09, 2017 9.200 9.290 9.130 9.290 812,441 +0.19(+2.09%)
Aug 08, 2017 9.110 9.220 9.070 9.100 693,644 -0.05(-0.55%)
Aug 07, 2017 9.230 9.240 9.090 9.150 345,786 -0.12(-1.29%)
Aug 04, 2017 9.340 9.360 9.250 9.270 597,219 -0.08(-0.86%)
Aug 03, 2017 9.340 9.435 9.300 9.350 911,296 +0.07(+0.75%)
Aug 02, 2017 9.180 9.320 9.170 9.280 597,987 +0.08(+0.87%)
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.