Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.77 26.13 25.76 25.99 340,250 +0.26(+1.01%)
Nov 27, 2013 25.99 26.02 25.63 25.73 615,931 -0.09(-0.35%)
Nov 26, 2013 26.36 26.36 25.76 25.82 514,539 -0.51(-1.93%)
Nov 25, 2013 26.68 26.77 26.32 26.33 601,411 -0.27(-1.03%)
Nov 22, 2013 26.51 26.74 26.51 26.60 362,953 +0.02(+0.07%)
Nov 21, 2013 26.56 26.77 26.47 26.58 614,701 -0.06(-0.24%)
Nov 20, 2013 26.97 27.25 26.64 26.65 494,712 -0.09(-0.33%)
Nov 19, 2013 27.01 27.10 26.58 26.74 690,499 -0.38(-1.41%)
Nov 18, 2013 27.04 27.33 26.91 27.12 356,324 -0.04(-0.14%)
Nov 15, 2013 27.62 27.68 27.12 27.16 332,780 -0.31(-1.11%)
Nov 14, 2013 27.58 27.93 27.42 27.46 612,918 +0.77(+2.89%)
Nov 12, 2013 27.40 27.51 26.34 26.69 1,316,126 -0.71(-2.60%)
Nov 11, 2013 27.88 27.98 27.22 27.40 530,471 -0.60(-2.16%)
Nov 08, 2013 28.94 29.15 27.86 28.01 604,185 -1.04(-3.59%)
Nov 07, 2013 29.65 29.72 29.01 29.05 346,585 -0.52(-1.74%)
Nov 06, 2013 29.36 29.57 29.21 29.57 297,215 +0.34(+1.15%)
Nov 05, 2013 29.58 29.69 29.20 29.23 333,515 -0.45(-1.52%)
Nov 04, 2013 30.06 30.06 29.53 29.68 242,601 -0.17(-0.58%)
Nov 01, 2013 30.26 30.30 29.76 29.86 315,327 -0.29(-0.97%)
Oct 31, 2013 29.92 30.51 29.84 30.15 497,829 +0.05(+0.17%)
Oct 30, 2013 31.06 31.06 30.08 30.10 242,619 -0.78(-2.54%)
Oct 29, 2013 31.04 31.07 30.64 30.88 426,817 +0.07(+0.23%)
Oct 28, 2013 31.11 31.11 30.68 30.81 244,586 -0.25(-0.82%)
Oct 25, 2013 31.34 31.48 30.75 31.06 752,987 -0.07(-0.22%)
Oct 24, 2013 30.63 31.15 30.25 31.13 404,268 +0.48(+1.58%)
Oct 23, 2013 30.63 30.71 30.35 30.65 327,166 -0.08(-0.27%)
Oct 22, 2013 31.26 31.26 30.71 30.73 342,452 -0.08(-0.25%)
Oct 21, 2013 30.98 31.14 30.77 30.81 249,129 -0.11(-0.37%)
Oct 18, 2013 30.98 31.05 30.52 30.92 345,797 +0.25(+0.81%)
Oct 17, 2013 30.65 30.95 30.53 30.68 449,828 +0.05(+0.17%)
Oct 16, 2013 30.17 30.71 30.17 30.63 1,026,568 +0.43(+1.41%)
Oct 15, 2013 30.22 30.24 29.86 30.20 648,755 +0.08(+0.25%)
Oct 14, 2013 29.76 30.14 28.53 30.12 227,975 +0.32(+1.09%)
Oct 11, 2013 29.24 29.93 29.24 29.80 549,121 +0.40(+1.36%)
Oct 10, 2013 29.14 29.42 28.96 29.40 387,627 +0.37(+1.27%)
Oct 09, 2013 29.25 29.30 29.01 29.03 475,977 -0.20(-0.70%)
Oct 08, 2013 29.35 29.43 29.13 29.23 367,997 -0.10(-0.35%)
Oct 07, 2013 29.31 29.55 29.13 29.33 374,045 +0.04(+0.15%)
Oct 04, 2013 29.28 29.61 29.16 29.29 408,618 +0.05(+0.17%)
Oct 03, 2013 29.19 29.47 29.08 29.24 380,660 +0.06(+0.20%)
Oct 02, 2013 29.58 29.86 29.12 29.18 336,367 -0.36(-1.23%)
Oct 01, 2013 29.15 29.71 28.97 29.54 543,004 +0.14(+0.48%)
Sep 27, 2013 29.53 29.81 29.25 29.40 268,930 -0.20(-0.69%)
Sep 26, 2013 29.82 29.89 29.54 29.61 562,725 -0.15(-0.51%)
Sep 25, 2013 29.66 29.95 29.56 29.76 441,031 -0.05(-0.17%)
Sep 24, 2013 29.98 30.08 29.81 29.81 706,896 -0.07(-0.23%)
Sep 23, 2013 29.65 30.05 29.63 29.88 250,233 +0.15(+0.49%)
Sep 20, 2013 30.04 30.08 29.70 29.73 397,380 -0.18(-0.60%)
Sep 19, 2013 30.61 30.61 29.86 29.91 607,025 -0.45(-1.47%)
Sep 18, 2013 28.98 30.38 28.98 30.36 501,970 +1.04(+3.54%)
Sep 17, 2013 29.26 29.40 29.09 29.32 263,547 -0.01(-0.04%)
Sep 16, 2013 29.65 29.58 29.27 29.33 205,850 +0.01(+0.02%)
Sep 13, 2013 29.59 29.64 29.26 29.33 474,458 -0.28(-0.95%)
Sep 12, 2013 29.79 29.79 29.52 29.61 266,126 -0.21(-0.70%)
Sep 11, 2013 29.61 29.86 29.56 29.82 308,321 +0.31(+1.04%)
Sep 10, 2013 29.21 29.52 29.13 29.51 489,074 +0.50(+1.71%)
Sep 09, 2013 28.83 29.12 28.79 29.01 334,257 +0.28(+0.97%)
Sep 06, 2013 28.84 28.93 28.68 28.73 440,866 -0.03(-0.09%)
Sep 05, 2013 28.86 29.05 28.65 28.76 645,467 -0.07(-0.24%)
Sep 04, 2013 28.46 28.94 28.46 28.83 972,728 +0.27(+0.96%)
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.