Ecopetrol S.A. ADR (NY: EC )

8.930 -0.250 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.83 38.45 38.45 38.45 294,600 +0.45(+1.18%)
Dec 30, 2013 38.85 38.87 37.88 38.00 489,427 -0.85(-2.19%)
Dec 27, 2013 39.05 39.31 38.53 38.85 255,409 -0.04(-0.10%)
Dec 26, 2013 38.90 39.40 38.77 38.89 206,107 +0.01(+0.03%)
Dec 24, 2013 38.60 39.20 38.60 38.88 232,690 +0.13(+0.34%)
Dec 23, 2013 39.05 39.57 38.74 38.75 373,214 -0.41(-1.05%)
Dec 20, 2013 38.23 39.29 38.01 39.16 2,733,238 +1.23(+3.24%)
Dec 19, 2013 38.10 38.67 37.77 37.93 1,069,255 -0.03(-0.08%)
Dec 18, 2013 39.73 39.78 37.49 37.96 2,263,811 -1.75(-4.41%)
Dec 17, 2013 39.73 40.48 39.53 39.71 657,822 -0.02(-0.05%)
Dec 16, 2013 42.47 42.61 39.68 39.73 1,768,593 -2.99(-7.00%)
Dec 13, 2013 43.07 43.07 42.66 42.72 253,904 +0.07(+0.16%)
Dec 12, 2013 42.75 42.90 42.57 42.65 444,371 -0.23(-0.54%)
Dec 11, 2013 42.85 43.02 42.55 42.88 476,014 +0.09(+0.21%)
Dec 10, 2013 43.11 43.11 42.50 42.79 278,442 -0.18(-0.42%)
Dec 09, 2013 42.65 43.26 42.50 42.97 305,113 +0.42(+0.99%)
Dec 06, 2013 41.67 42.66 41.67 42.55 355,355 +0.90(+2.16%)
Dec 05, 2013 41.57 42.20 41.47 41.65 350,998 +0.49(+1.19%)
Dec 04, 2013 41.46 41.61 40.75 41.16 509,817 -0.38(-0.91%)
Dec 03, 2013 41.44 42.08 41.35 41.54 522,063 -0.04(-0.10%)
Dec 02, 2013 40.81 41.67 40.61 41.58 540,648 +0.75(+1.84%)
Nov 29, 2013 40.48 41.05 40.46 40.83 216,593 +0.41(+1.01%)
Nov 27, 2013 40.83 40.88 40.27 40.42 392,083 -0.14(-0.35%)
Nov 26, 2013 41.41 41.41 40.47 40.56 327,540 -0.80(-1.93%)
Nov 25, 2013 41.92 42.05 41.34 41.36 382,840 -0.43(-1.03%)
Nov 22, 2013 41.64 42.01 41.64 41.79 231,045 +0.03(+0.07%)
Nov 21, 2013 41.72 42.06 41.59 41.76 391,300 -0.10(-0.24%)
Nov 20, 2013 42.36 42.80 41.85 41.86 314,919 -0.14(-0.33%)
Nov 19, 2013 42.43 42.57 41.75 42.00 439,551 -0.60(-1.41%)
Nov 18, 2013 42.47 42.93 42.28 42.60 226,825 -0.06(-0.14%)
Nov 15, 2013 43.39 43.48 42.60 42.66 211,838 -0.48(-1.11%)
Nov 14, 2013 43.33 43.87 43.07 43.14 390,165 +1.21(+2.89%)
Nov 12, 2013 43.05 43.22 41.38 41.93 837,806 -1.12(-2.60%)
Nov 11, 2013 43.80 43.96 42.76 43.05 337,682 -0.95(-2.16%)
Nov 08, 2013 45.47 45.79 43.76 44.00 384,606 -1.64(-3.59%)
Nov 07, 2013 46.58 46.68 45.57 45.64 220,626 -0.81(-1.74%)
Nov 06, 2013 46.13 46.45 45.88 46.45 189,198 +0.53(+1.15%)
Nov 05, 2013 46.47 46.64 45.87 45.92 212,306 -0.71(-1.52%)
Nov 04, 2013 47.22 47.22 46.39 46.63 154,433 -0.27(-0.58%)
Nov 01, 2013 47.54 47.60 46.75 46.90 200,728 -0.46(-0.97%)
Oct 31, 2013 47.00 47.93 46.87 47.36 316,903 +0.08(+0.17%)
Oct 30, 2013 48.80 48.80 47.26 47.28 154,444 -1.23(-2.54%)
Oct 29, 2013 48.76 48.81 48.14 48.51 271,699 +0.11(+0.23%)
Oct 28, 2013 48.87 48.87 48.19 48.40 155,696 -0.40(-0.82%)
Oct 25, 2013 49.23 49.45 48.30 48.80 479,329 -0.11(-0.22%)
Oct 24, 2013 48.11 48.93 47.52 48.91 257,345 +0.76(+1.58%)
Oct 23, 2013 48.12 48.25 47.68 48.15 208,264 -0.13(-0.27%)
Oct 22, 2013 49.11 49.11 48.25 48.28 217,995 -0.12(-0.25%)
Oct 21, 2013 48.67 48.92 48.34 48.40 158,588 -0.18(-0.37%)
Oct 18, 2013 48.67 48.77 47.95 48.58 220,124 +0.39(+0.81%)
Oct 17, 2013 48.15 48.62 47.96 48.19 286,347 +0.08(+0.17%)
Oct 16, 2013 47.39 48.25 47.39 48.11 653,482 +0.67(+1.41%)
Oct 15, 2013 47.47 47.50 46.90 47.44 412,978 +0.12(+0.25%)
Oct 14, 2013 46.75 47.34 44.82 47.32 145,122 +0.51(+1.09%)
Oct 11, 2013 45.94 47.02 45.94 46.81 349,554 +0.63(+1.36%)
Oct 10, 2013 45.78 46.21 45.50 46.18 246,752 +0.58(+1.27%)
Oct 09, 2013 45.95 46.03 45.57 45.60 302,993 -0.32(-0.70%)
Oct 08, 2013 46.11 46.23 45.76 45.92 234,256 -0.16(-0.35%)
Oct 07, 2013 46.05 46.42 45.76 46.08 238,106 +0.07(+0.15%)
Oct 04, 2013 46.00 46.51 45.80 46.01 260,114 +0.08(+0.17%)
Oct 03, 2013 45.85 46.30 45.68 45.93 242,317 +0.09(+0.20%)
Oct 02, 2013 46.47 46.90 45.75 45.84 214,121 -0.57(-1.23%)
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.