Ecopetrol S.A. ADR (NY: EC )

10.70 +0.39 (+3.78%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.780 7.010 7.010 7.010 396,400 +0.18(+2.64%)
Dec 30, 2015 7.060 7.100 6.830 6.830 473,444 -0.29(-4.07%)
Dec 29, 2015 7.330 7.370 7.060 7.120 431,066 -0.10(-1.39%)
Dec 28, 2015 7.380 7.390 7.064 7.220 624,628 -0.18(-2.43%)
Dec 24, 2015 7.460 7.400 7.400 7.400 315,000 -0.06(-0.80%)
Dec 23, 2015 7.250 7.560 7.190 7.460 760,854 +0.44(+6.27%)
Dec 22, 2015 6.890 7.150 6.890 7.020 475,525 +0.14(+2.03%)
Dec 21, 2015 6.870 7.100 6.820 6.880 701,184 +0.04(+0.58%)
Dec 18, 2015 6.860 7.060 6.800 6.840 1,432,852 -0.01(-0.15%)
Dec 17, 2015 6.950 6.960 6.740 6.850 1,194,420 -0.11(-1.58%)
Dec 16, 2015 7.000 7.170 6.830 6.960 791,773 -0.04(-0.57%)
Dec 15, 2015 6.750 7.130 6.720 7.000 1,569,859 +0.50(+7.69%)
Dec 14, 2015 6.660 6.660 6.435 6.500 1,557,529 -0.16(-2.40%)
Dec 11, 2015 6.880 6.910 6.630 6.660 1,479,319 -0.33(-4.72%)
Dec 10, 2015 7.050 7.235 6.970 6.990 601,745 -0.12(-1.69%)
Dec 09, 2015 6.900 7.290 6.900 7.110 1,074,165 +0.28(+4.10%)
Dec 08, 2015 6.920 7.115 6.790 6.830 1,618,247 -0.21(-2.98%)
Dec 07, 2015 7.260 7.360 6.920 7.040 901,194 -0.45(-6.01%)
Dec 04, 2015 7.880 7.900 7.460 7.490 1,112,307 -0.50(-6.26%)
Dec 03, 2015 8.050 8.110 7.920 7.990 769,028 +0.02(+0.25%)
Dec 02, 2015 8.150 8.240 7.885 7.970 1,672,581 -0.31(-3.74%)
Dec 01, 2015 8.460 8.500 8.200 8.280 863,498 -0.11(-1.31%)
Nov 30, 2015 8.440 8.550 8.300 8.390 1,740,691 -0.05(-0.59%)
Nov 27, 2015 8.590 8.690 8.395 8.440 382,827 -0.26(-2.99%)
Nov 25, 2015 8.730 8.700 8.700 8.700 964,700 -0.09(-1.02%)
Nov 24, 2015 8.800 8.980 8.750 8.790 1,901,515 +0.12(+1.38%)
Nov 23, 2015 8.430 8.680 8.330 8.670 889,702 +0.17(+2.00%)
Nov 20, 2015 8.560 8.690 8.480 8.500 827,487 -0.06(-0.70%)
Nov 19, 2015 8.690 8.910 8.500 8.560 647,115 -0.17(-1.95%)
Nov 18, 2015 8.630 8.880 8.430 8.730 1,083,809 +0.14(+1.63%)
Nov 17, 2015 9.150 9.285 8.550 8.590 1,184,289 -0.58(-6.32%)
Nov 16, 2015 8.680 9.190 8.640 9.170 608,095 +0.45(+5.16%)
Nov 13, 2015 8.800 8.830 8.520 8.720 838,085 -0.15(-1.69%)
Nov 12, 2015 9.040 9.090 8.760 8.870 1,287,336 -0.34(-3.69%)
Nov 11, 2015 9.480 9.520 9.120 9.210 988,498 -0.28(-2.95%)
Nov 10, 2015 9.500 9.580 9.410 9.490 606,669 -0.07(-0.73%)
Nov 09, 2015 9.690 9.800 9.510 9.560 639,758 -0.17(-1.75%)
Nov 06, 2015 9.720 9.810 9.570 9.730 591,978 -0.12(-1.22%)
Nov 05, 2015 9.840 9.980 9.725 9.850 1,378,327 -0.07(-0.71%)
Nov 04, 2015 10.11 10.17 9.830 9.920 991,418 -0.17(-1.68%)
Nov 03, 2015 9.770 10.11 9.710 10.09 791,814 +0.39(+4.02%)
Nov 02, 2015 9.290 9.750 9.280 9.700 547,862 +0.38(+4.08%)
Oct 30, 2015 9.340 9.560 9.190 9.320 869,269 +0.07(+0.76%)
Oct 29, 2015 9.220 9.530 9.190 9.250 459,633 -0.05(-0.54%)
Oct 28, 2015 9.140 9.480 9.050 9.300 887,079 +0.23(+2.54%)
Oct 27, 2015 9.130 9.200 8.910 9.070 982,613 -0.22(-2.37%)
Oct 26, 2015 9.410 9.470 9.230 9.290 687,223 -0.12(-1.28%)
Oct 23, 2015 9.420 9.590 9.290 9.410 573,006 -0.09(-0.95%)
Oct 22, 2015 9.290 9.530 9.280 9.500 666,850 +0.28(+3.04%)
Oct 21, 2015 9.460 9.460 9.050 9.220 701,714 -0.32(-3.35%)
Oct 20, 2015 9.420 9.660 9.390 9.540 807,797 +0.09(+0.95%)
Oct 19, 2015 10.04 10.04 9.310 9.450 1,150,112 -0.67(-6.62%)
Oct 16, 2015 10.25 10.33 10.00 10.12 690,443 -0.12(-1.17%)
Oct 15, 2015 10.12 10.24 9.980 10.24 926,973 +0.04(+0.39%)
Oct 14, 2015 10.22 10.31 10.05 10.20 829,791 -0.03(-0.29%)
Oct 13, 2015 10.12 10.43 10.02 10.23 887,232 -0.02(-0.20%)
Oct 12, 2015 10.57 10.58 10.03 10.25 581,967 -0.29(-2.75%)
Oct 09, 2015 10.72 10.76 10.50 10.54 1,082,268 -0.09(-0.85%)
Oct 08, 2015 10.24 10.64 10.19 10.63 1,179,035 +0.34(+3.30%)
Oct 07, 2015 10.06 10.43 9.990 10.29 1,777,776 +0.37(+3.73%)
Oct 06, 2015 9.430 9.935 9.430 9.920 1,031,622 +0.52(+5.53%)
Oct 05, 2015 9.100 9.400 9.040 9.400 1,383,015 +0.45(+5.03%)
Oct 02, 2015 8.490 8.970 8.490 8.950 900,198 +0.38(+4.43%)
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.