Ecopetrol S.A. ADR (NY: EC )

14.77 +0.18 (+1.23%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.56 44.65 43.24 43.35 1,145,872 -1.42(-3.17%)
May 30, 2013 44.88 44.92 44.18 44.77 397,843 +0.33(+0.74%)
May 29, 2013 44.00 44.53 44.00 44.44 547,413 +0.31(+0.70%)
May 28, 2013 44.47 44.67 44.03 44.13 420,147 -0.09(-0.20%)
May 24, 2013 43.97 44.66 43.83 44.22 1,081,087 +0.09(+0.20%)
May 23, 2013 42.84 44.28 42.50 44.13 682,371 +0.86(+1.99%)
May 22, 2013 42.97 43.92 42.97 43.27 873,237 +0.27(+0.63%)
May 21, 2013 43.32 43.50 42.29 43.00 1,155,007 -0.47(-1.08%)
May 20, 2013 44.18 44.24 43.28 43.47 630,635 -0.82(-1.85%)
May 17, 2013 44.90 44.93 44.25 44.29 446,487 -0.54(-1.20%)
May 16, 2013 44.93 45.11 44.73 44.83 397,458 -0.08(-0.18%)
May 15, 2013 44.72 45.07 44.62 44.91 525,203 +0.26(+0.58%)
May 13, 2013 45.02 45.07 44.41 44.65 433,859 -0.36(-0.80%)
May 10, 2013 45.68 45.68 44.86 45.01 626,899 -0.68(-1.49%)
May 09, 2013 45.40 46.04 45.40 45.69 309,832 -0.14(-0.31%)
May 08, 2013 45.99 46.64 45.52 45.83 427,221 -0.14(-0.30%)
May 07, 2013 45.98 46.68 45.88 45.97 562,513 +0.20(+0.44%)
May 06, 2013 47.13 47.13 44.87 45.77 933,417 -1.42(-3.01%)
May 03, 2013 47.11 47.29 46.80 47.19 453,202 +0.39(+0.83%)
May 02, 2013 46.88 47.15 46.60 46.80 569,157 -0.07(-0.15%)
May 01, 2013 47.10 47.26 46.79 46.87 391,100 -0.70(-1.47%)
Apr 30, 2013 47.43 47.90 47.25 47.57 923,053 +0.14(+0.30%)
Apr 29, 2013 47.41 47.58 46.89 47.43 820,663 +0.29(+0.62%)
Apr 26, 2013 47.85 48.01 47.12 47.14 499,597 -0.87(-1.81%)
Apr 25, 2013 48.20 48.40 47.88 48.01 489,662 +0.16(+0.33%)
Apr 24, 2013 47.24 48.45 47.24 47.85 726,724 +0.36(+0.76%)
Apr 23, 2013 47.91 48.01 47.46 47.49 660,668 +0.16(+0.34%)
Apr 22, 2013 47.20 47.63 47.15 47.33 521,881 +0.08(+0.17%)
Apr 19, 2013 47.26 47.35 46.41 47.25 744,501 +0.58(+1.24%)
Apr 18, 2013 46.69 47.35 46.21 46.67 589,249 +0.16(+0.34%)
Apr 17, 2013 46.38 48.32 46.22 46.51 1,267,003 -1.30(-2.72%)
Apr 16, 2013 46.53 47.87 46.36 47.81 823,683 +1.84(+4.00%)
Apr 15, 2013 48.00 48.60 45.89 45.97 689,217 -2.78(-5.70%)
Apr 12, 2013 49.26 49.90 48.60 48.75 486,315 -0.89(-1.79%)
Apr 11, 2013 49.87 50.02 49.04 49.64 1,103,859 +0.07(+0.14%)
Apr 10, 2013 51.15 51.19 49.49 49.57 1,016,416 -1.24(-2.44%)
Apr 09, 2013 51.46 51.56 50.69 50.81 1,120,958 -3.58(-6.58%)
Apr 08, 2013 54.77 55.18 54.29 54.39 762,062 -0.20(-0.37%)
Apr 05, 2013 53.59 54.64 53.46 54.59 757,471 +0.84(+1.56%)
Apr 04, 2013 54.05 54.18 53.61 53.75 474,006 -0.26(-0.48%)
Apr 03, 2013 54.90 54.90 53.50 54.01 839,659 -0.69(-1.26%)
Apr 02, 2013 54.29 54.84 54.29 54.70 618,283 +0.24(+0.44%)
Apr 01, 2013 54.50 55.00 54.17 54.46 337,888 -0.06(-0.11%)
Mar 28, 2013 54.96 54.97 54.23 54.52 345,355 -0.36(-0.66%)
Mar 27, 2013 55.17 55.17 54.60 54.88 278,683 -0.47(-0.85%)
Mar 26, 2013 54.66 55.48 54.66 55.35 295,874 +0.83(+1.52%)
Mar 25, 2013 54.78 54.78 54.13 54.52 275,618 -0.47(-0.85%)
Mar 22, 2013 54.30 55.34 54.30 54.99 433,824 +0.37(+0.68%)
Mar 21, 2013 53.87 55.31 53.69 54.62 708,641 +0.91(+1.69%)
Mar 20, 2013 54.27 54.40 53.63 53.71 505,383 -0.34(-0.63%)
Mar 19, 2013 54.41 54.90 53.85 54.05 660,993 -0.51(-0.93%)
Mar 18, 2013 55.17 55.93 54.39 54.56 1,154,686 -1.65(-2.94%)
Mar 15, 2013 56.71 56.71 55.80 56.21 814,028 -0.35(-0.62%)
Mar 14, 2013 56.65 56.82 56.43 56.56 353,782 +0.08(+0.14%)
Mar 13, 2013 56.61 56.99 56.29 56.48 407,026 -0.27(-0.48%)
Mar 12, 2013 57.10 57.44 56.68 56.75 331,675 -0.34(-0.60%)
Mar 11, 2013 56.33 57.20 56.11 57.09 455,532 +0.34(+0.60%)
Mar 08, 2013 56.34 56.85 55.70 56.75 713,165 +0.74(+1.32%)
Mar 07, 2013 56.78 56.78 55.93 56.01 710,790 -0.31(-0.55%)
Mar 06, 2013 56.68 56.71 56.26 56.32 649,276 -0.20(-0.35%)
Mar 05, 2013 57.03 57.13 56.38 56.52 665,658 -0.19(-0.34%)
Mar 04, 2013 57.16 57.56 56.63 56.71 524,253 -0.45(-0.79%)
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.