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 (%)
Apr 30, 2015 11.09 11.10 10.89 10.99 1,141,911 -0.08(-0.70%)
Apr 29, 2015 10.92 11.16 10.84 11.07 785,874 +0.10(+0.88%)
Apr 28, 2015 11.11 11.22 10.86 10.97 856,308 -0.11(-0.99%)
Apr 27, 2015 10.82 11.15 10.79 11.08 1,530,170 +0.30(+2.80%)
Apr 24, 2015 10.59 10.81 10.56 10.78 801,489 +0.17(+1.57%)
Apr 23, 2015 10.42 10.64 10.42 10.61 804,130 +0.25(+2.42%)
Apr 22, 2015 10.36 10.46 10.22 10.36 689,979 +0.05(+0.50%)
Apr 21, 2015 10.48 10.60 10.25 10.31 848,333 -0.13(-1.29%)
Apr 20, 2015 10.60 10.76 10.42 10.45 779,746 -0.15(-1.45%)
Apr 17, 2015 10.64 10.75 10.56 10.60 909,598 -0.16(-1.49%)
Apr 16, 2015 10.65 10.89 10.57 10.76 1,231,247 +0.12(+1.09%)
Apr 15, 2015 10.40 10.77 10.34 10.64 2,276,356 +0.33(+3.17%)
Apr 14, 2015 10.34 10.39 10.21 10.32 1,379,971 +0.10(+0.94%)
Apr 13, 2015 10.40 10.40 10.18 10.22 891,330 -0.10(-0.93%)
Apr 10, 2015 10.45 10.53 10.29 10.32 950,566 -0.11(-1.05%)
Apr 09, 2015 10.50 10.60 10.30 10.43 2,115,083 +0.06(+0.56%)
Apr 08, 2015 10.67 10.79 10.32 10.37 1,577,319 -0.23(-2.18%)
Apr 07, 2015 10.50 10.63 10.28 10.60 2,010,807 +0.11(+1.04%)
Apr 06, 2015 10.02 10.60 10.02 10.49 1,908,786 +0.53(+5.28%)
Apr 02, 2015 9.983 9.964 9.964 9.964 988,780 -0.02(-0.19%)
Apr 01, 2015 9.778 10.04 9.765 9.983 2,311,099 +0.21(+2.17%)
Mar 31, 2015 9.797 9.878 9.726 9.771 1,077,645 -0.13(-1.30%)
Mar 30, 2015 9.945 10.00 9.714 9.900 731,536 +0.01(+0.13%)
Mar 27, 2015 9.983 10.13 9.826 9.887 2,251,735 -0.12(-1.16%)
Mar 26, 2015 10.09 10.23 9.848 10.00 2,582,230 +0.06(+0.58%)
Mar 25, 2015 10.01 10.09 9.861 9.945 1,257,272 +0.06(+0.58%)
Mar 24, 2015 9.977 10.14 9.848 9.887 2,035,815 -0.10(-0.96%)
Mar 23, 2015 9.823 10.15 9.739 9.983 2,392,380 +0.28(+2.84%)
Mar 20, 2015 9.521 9.704 9.335 9.707 2,315,371 +0.45(+4.85%)
Mar 19, 2015 9.367 9.547 9.113 9.258 2,527,241 -0.30(-3.09%)
Mar 18, 2015 9.091 9.598 9.033 9.553 1,297,521 +0.30(+3.19%)
Mar 17, 2015 8.969 9.348 8.654 9.258 2,245,613 +0.20(+2.20%)
Mar 16, 2015 8.975 9.123 8.603 9.059 2,231,260 +0.00(+0.00%)
Mar 13, 2015 9.168 9.168 8.802 9.059 1,429,019 -0.13(-1.47%)
Mar 12, 2015 9.142 9.219 9.020 9.193 1,646,164 +0.17(+1.92%)
Mar 11, 2015 8.828 9.065 8.828 9.020 962,918 +0.10(+1.08%)
Mar 10, 2015 8.834 8.950 8.532 8.924 3,029,193 +0.01(+0.07%)
Mar 09, 2015 9.341 9.477 8.898 8.917 1,590,056 -0.39(-4.21%)
Mar 06, 2015 9.592 9.758 9.245 9.309 1,283,175 -0.39(-3.97%)
Mar 05, 2015 9.746 9.884 9.611 9.694 1,287,956 -0.10(-0.98%)
Mar 04, 2015 9.489 9.797 9.322 9.791 2,035,619 +0.30(+3.18%)
Mar 03, 2015 9.771 9.906 9.335 9.489 3,288,955 -0.62(-6.10%)
Mar 02, 2015 10.74 10.74 10.11 10.11 1,657,096 -0.63(-5.86%)
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%)
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.