Ecopetrol S.A. ADR (NY: EC )

10.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.250 8.630 8.240 8.560 2,432,819 +0.71(+9.04%)
Nov 29, 2016 7.980 8.050 7.840 7.850 756,929 -0.31(-3.80%)
Nov 28, 2016 8.180 8.280 8.130 8.160 823,461 +0.02(+0.25%)
Nov 25, 2016 8.160 8.260 8.120 8.140 292,308 -0.10(-1.21%)
Nov 23, 2016 8.240 8.240 8.240 0 -0.08(-0.96%)
Nov 22, 2016 8.430 8.440 8.210 8.320 892,233 -0.07(-0.83%)
Nov 21, 2016 8.260 8.400 8.260 8.390 954,625 +0.33(+4.09%)
Nov 18, 2016 8.210 8.240 8.010 8.060 781,340 -0.09(-1.10%)
Nov 17, 2016 8.350 8.390 8.110 8.150 1,113,448 +0.01(+0.12%)
Nov 16, 2016 8.260 8.330 8.120 8.140 1,103,776 -0.19(-2.28%)
Nov 15, 2016 8.120 8.380 8.110 8.330 1,465,373 +0.34(+4.26%)
Nov 14, 2016 7.880 8.030 7.880 7.990 738,222 +0.09(+1.14%)
Nov 11, 2016 8.040 8.080 7.650 7.900 1,576,018 -0.27(-3.30%)
Nov 10, 2016 8.710 8.710 8.160 8.170 1,072,236 -0.58(-6.63%)
Nov 09, 2016 8.550 8.800 8.550 8.750 497,499 -0.05(-0.57%)
Nov 08, 2016 8.670 8.880 8.640 8.800 488,757 +0.07(+0.80%)
Nov 07, 2016 8.600 8.750 8.520 8.730 539,513 +0.25(+2.95%)
Nov 04, 2016 8.400 8.535 8.360 8.480 937,204 +0.02(+0.24%)
Nov 03, 2016 8.570 8.670 8.460 8.460 713,926 -0.07(-0.82%)
Nov 02, 2016 8.600 8.675 8.520 8.530 2,880,745 -0.18(-2.07%)
Nov 01, 2016 8.780 8.880 8.630 8.710 1,132,090 +0.02(+0.23%)
Oct 31, 2016 8.770 8.820 8.660 8.690 684,496 -0.15(-1.70%)
Oct 28, 2016 9.050 9.100 8.810 8.840 808,838 -0.21(-2.32%)
Oct 27, 2016 9.080 9.100 8.955 9.050 751,869 +0.04(+0.44%)
Oct 26, 2016 8.970 9.085 8.851 9.010 1,326,491 -0.09(-0.99%)
Oct 25, 2016 9.120 9.220 9.075 9.100 579,045 -0.05(-0.55%)
Oct 24, 2016 9.150 9.280 9.045 9.150 1,006,503 -0.03(-0.33%)
Oct 21, 2016 9.100 9.210 9.080 9.180 571,394 +0.00(+0.00%)
Oct 20, 2016 9.280 9.325 9.170 9.180 701,601 -0.19(-2.03%)
Oct 19, 2016 9.330 9.520 9.300 9.370 1,169,213 +0.13(+1.41%)
Oct 18, 2016 8.960 9.240 8.960 9.240 1,075,793 +0.41(+4.64%)
Oct 17, 2016 9.020 9.045 8.760 8.830 768,096 -0.21(-2.32%)
Oct 14, 2016 9.130 9.190 8.975 9.040 719,497 -0.04(-0.44%)
Oct 13, 2016 8.950 9.110 8.890 9.080 859,580 +0.05(+0.55%)
Oct 12, 2016 9.060 9.100 8.914 9.030 580,490 -0.07(-0.77%)
Oct 11, 2016 9.260 9.270 9.050 9.100 626,055 -0.20(-2.15%)
Oct 10, 2016 9.140 9.350 9.140 9.300 511,017 +0.31(+3.45%)
Oct 07, 2016 9.130 9.210 8.990 8.990 622,198 -0.12(-1.32%)
Oct 06, 2016 8.970 9.160 8.960 9.110 936,747 +0.15(+1.67%)
Oct 05, 2016 8.740 8.970 8.630 8.960 1,389,617 +0.35(+4.07%)
Oct 04, 2016 8.750 8.750 8.530 8.610 963,387 -0.08(-0.92%)
Oct 03, 2016 8.430 8.700 8.110 8.690 1,644,115 -0.07(-0.80%)
Sep 30, 2016 8.740 8.840 8.680 8.760 1,231,940 +0.11(+1.27%)
Sep 29, 2016 8.530 8.790 8.520 8.650 1,523,045 +0.15(+1.76%)
Sep 28, 2016 8.090 8.510 7.950 8.500 1,289,316 +0.44(+5.46%)
Sep 27, 2016 8.130 8.160 7.875 8.060 849,770 -0.15(-1.83%)
Sep 26, 2016 8.260 8.365 8.200 8.210 653,484 -0.02(-0.24%)
Sep 23, 2016 8.550 8.570 8.200 8.230 566,975 -0.38(-4.41%)
Sep 22, 2016 8.640 8.850 8.600 8.610 510,181 +0.09(+1.06%)
Sep 21, 2016 8.340 8.540 8.300 8.520 1,412,454 +0.30(+3.65%)
Sep 20, 2016 8.300 8.340 8.120 8.220 1,270,340 -0.10(-1.20%)
Sep 19, 2016 8.430 8.470 8.320 8.320 555,769 +0.00(+0.00%)
Sep 16, 2016 8.440 8.440 8.290 8.320 1,213,005 -0.27(-3.14%)
Sep 15, 2016 8.640 8.710 8.470 8.590 1,191,412 -0.02(-0.23%)
Sep 14, 2016 8.670 8.780 8.510 8.610 1,148,861 -0.08(-0.92%)
Sep 13, 2016 8.860 8.940 8.600 8.690 1,207,754 -0.35(-3.87%)
Sep 12, 2016 9.170 9.280 9.040 9.040 1,304,067 -0.26(-2.80%)
Sep 09, 2016 9.750 9.780 9.300 9.300 799,986 -0.50(-5.10%)
Sep 08, 2016 9.560 9.840 9.520 9.800 1,488,354 +0.31(+3.27%)
Sep 07, 2016 9.270 9.570 9.200 9.490 1,057,472 +0.22(+2.37%)
Sep 06, 2016 8.940 9.290 8.940 9.270 488,182 +0.34(+3.81%)
Sep 02, 2016 8.750 8.930 8.930 8.930 451,800 +0.31(+3.60%)
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.