Ecopetrol S.A. ADR (NY: EC )

10.07 -0.36 (-3.45%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.79 10.90 10.71 10.73 1,194,252 +0.01(+0.06%)
Feb 26, 2015 10.97 11.04 10.71 10.73 785,218 -0.37(-3.30%)
Feb 25, 2015 11.09 11.13 10.82 11.09 927,598 -0.02(-0.17%)
Feb 24, 2015 11.07 11.22 11.01 11.11 595,816 +0.13(+1.23%)
Feb 23, 2015 10.86 11.10 10.66 10.98 1,103,508 -0.06(-0.52%)
Feb 20, 2015 11.24 11.35 11.00 11.04 821,896 -0.26(-2.33%)
Feb 19, 2015 11.41 11.42 10.94 11.30 1,097,424 -0.34(-2.92%)
Feb 18, 2015 11.58 11.85 11.46 11.64 997,685 -0.10(-0.87%)
Feb 17, 2015 11.86 11.86 11.41 11.74 1,628,323 -0.13(-1.14%)
Feb 13, 2015 11.63 11.88 11.88 11.88 1,072,736 +0.37(+3.24%)
Feb 12, 2015 11.04 11.59 11.04 11.50 2,853,897 +0.58(+5.35%)
Feb 11, 2015 11.07 11.16 10.52 10.92 1,559,690 -0.42(-3.68%)
Feb 10, 2015 12.01 12.01 11.25 11.34 1,281,545 -0.68(-5.66%)
Feb 09, 2015 11.95 12.15 11.89 12.02 1,015,934 +0.05(+0.43%)
Feb 06, 2015 12.30 12.33 11.86 11.97 1,073,365 -0.14(-1.17%)
Feb 05, 2015 12.08 12.19 11.87 12.11 2,176,671 +0.34(+2.89%)
Feb 04, 2015 12.25 12.29 11.70 11.77 1,949,921 -0.94(-7.42%)
Feb 03, 2015 11.37 12.78 11.24 12.71 3,935,494 +1.54(+13.79%)
Feb 02, 2015 10.75 11.18 10.59 11.17 2,405,541 +0.71(+6.75%)
Jan 30, 2015 10.37 10.68 10.25 10.46 3,444,909 +0.03(+0.25%)
Jan 29, 2015 10.78 10.86 10.23 10.44 1,582,482 -0.29(-2.69%)
Jan 28, 2015 11.02 11.15 10.68 10.73 1,707,477 -0.28(-2.51%)
Jan 27, 2015 10.86 11.04 10.80 11.00 902,439 +0.04(+0.41%)
Jan 26, 2015 10.75 11.02 10.66 10.96 1,725,857 +0.21(+1.91%)
Jan 23, 2015 10.60 10.84 10.58 10.75 1,341,832 +0.17(+1.58%)
Jan 22, 2015 10.57 10.70 10.37 10.59 1,115,776 +0.08(+0.73%)
Jan 21, 2015 10.21 10.54 10.13 10.51 980,136 +0.33(+3.22%)
Jan 20, 2015 10.32 10.34 9.945 10.18 1,651,942 -0.14(-1.37%)
Jan 16, 2015 10.12 10.32 9.906 10.32 1,321,278 +0.37(+3.74%)
Jan 15, 2015 10.17 10.35 9.868 9.951 1,669,675 -0.22(-2.15%)
Jan 14, 2015 9.880 10.17 9.720 10.17 1,282,216 +0.12(+1.15%)
Jan 13, 2015 9.990 10.26 9.880 10.05 2,081,659 +0.15(+1.49%)
Jan 12, 2015 10.23 10.30 9.758 9.906 2,542,462 -0.56(-5.34%)
Jan 09, 2015 10.52 10.52 10.17 10.46 1,085,549 +0.03(+0.25%)
Jan 08, 2015 9.945 10.63 9.945 10.44 2,945,580 +0.53(+5.31%)
Jan 07, 2015 9.675 10.10 9.630 9.913 1,662,086 +0.33(+3.42%)
Jan 06, 2015 9.649 9.726 9.405 9.585 1,748,564 -0.09(-0.93%)
Jan 05, 2015 10.35 10.37 9.643 9.675 2,288,012 -0.92(-8.67%)
Jan 02, 2015 10.90 10.95 10.48 10.59 1,438,821 -0.40(-3.62%)
Dec 31, 2014 10.83 10.99 10.99 10.99 1,431,924 +0.08(+0.77%)
Dec 30, 2014 11.08 11.12 10.76 10.91 1,064,293 -0.20(-1.79%)
Dec 29, 2014 11.31 11.38 11.02 11.11 705,367 -0.15(-1.37%)
Dec 26, 2014 11.39 11.46 11.11 11.26 627,412 -0.13(-1.13%)
Dec 24, 2014 11.45 11.39 11.39 11.39 666,196 -0.14(-1.23%)
Dec 23, 2014 11.28 11.62 11.24 11.53 1,588,602 +0.33(+2.92%)
Dec 22, 2014 10.97 11.23 10.68 11.20 2,037,404 +0.10(+0.93%)
Dec 19, 2014 10.81 11.11 10.56 11.10 1,787,047 +0.47(+4.41%)
Dec 18, 2014 11.14 11.48 10.49 10.63 2,405,435 +0.15(+1.41%)
Dec 17, 2014 9.810 10.73 9.752 10.48 2,587,792 +0.71(+7.22%)
Dec 16, 2014 9.322 10.16 9.097 9.778 3,572,613 +0.30(+3.11%)
Dec 15, 2014 10.07 10.14 9.425 9.482 2,085,103 -0.56(-5.62%)
Dec 12, 2014 10.09 10.16 9.913 10.05 2,491,612 -0.08(-0.82%)
Dec 11, 2014 10.00 10.21 9.887 10.13 2,683,703 +0.10(+0.96%)
Dec 10, 2014 11.13 11.30 9.957 10.03 2,396,066 -1.27(-11.24%)
Dec 09, 2014 11.13 11.52 11.00 11.31 1,296,615 +0.13(+1.15%)
Dec 08, 2014 11.98 12.02 11.10 11.18 1,448,436 -0.93(-7.69%)
Dec 05, 2014 12.36 12.44 12.22 12.11 1,363,513 -0.44(-3.53%)
Dec 04, 2014 12.78 12.78 12.38 12.55 1,039,851 -0.24(-1.91%)
Dec 03, 2014 12.56 12.96 12.50 12.80 1,383,812 +0.39(+3.16%)
Dec 02, 2014 12.90 13.03 12.36 12.40 2,155,314 -0.51(-3.93%)
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.