Ecopetrol S.A. ADR (NY: EC )

11.03 +0.21 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.36 14.74 14.31 14.50 1,374,540 +0.06(+0.42%)
May 28, 2015 14.27 14.48 14.10 14.44 580,062 +0.17(+1.19%)
May 27, 2015 14.83 14.87 14.22 14.27 2,788,113 -0.66(-4.42%)
May 26, 2015 15.35 15.38 14.81 14.93 1,207,999 -0.63(-4.05%)
May 22, 2015 15.43 15.56 15.56 15.56 688,300 -0.02(-0.13%)
May 21, 2015 15.26 15.58 15.24 15.58 708,221 +0.37(+2.43%)
May 20, 2015 15.07 15.32 14.80 15.21 456,048 +0.17(+1.13%)
May 19, 2015 15.65 15.68 15.03 15.04 661,115 -0.83(-5.23%)
May 18, 2015 16.22 16.31 15.73 15.87 512,393 -0.44(-2.70%)
May 15, 2015 16.36 16.46 16.10 16.31 694,666 -0.20(-1.21%)
May 14, 2015 16.40 16.71 16.08 16.51 1,431,488 +0.21(+1.29%)
May 13, 2015 16.19 17.12 16.19 16.30 993,941 +0.34(+2.13%)
May 12, 2015 15.94 16.15 15.63 15.96 548,488 +0.06(+0.38%)
May 11, 2015 16.62 16.62 15.90 15.90 562,909 -0.62(-3.75%)
May 08, 2015 16.99 17.02 16.35 16.52 673,423 -0.38(-2.25%)
May 07, 2015 17.29 17.42 16.77 16.90 798,077 -0.58(-3.32%)
May 06, 2015 17.54 17.92 17.44 17.48 1,194,121 +0.18(+1.04%)
May 05, 2015 17.20 17.61 17.20 17.30 975,413 +0.32(+1.88%)
May 04, 2015 16.80 17.04 16.71 16.98 653,921 +0.17(+1.01%)
May 01, 2015 17.15 17.24 16.63 16.81 325,784 -0.31(-1.81%)
Apr 30, 2015 17.28 17.29 16.97 17.12 733,111 -0.12(-0.70%)
Apr 29, 2015 17.01 17.38 16.88 17.24 504,534 +0.15(+0.88%)
Apr 28, 2015 17.30 17.47 16.91 17.09 549,753 -0.17(-0.98%)
Apr 27, 2015 16.86 17.36 16.80 17.26 982,374 +0.47(+2.80%)
Apr 24, 2015 16.50 16.84 16.45 16.79 514,559 +0.26(+1.57%)
Apr 23, 2015 16.23 16.57 16.23 16.53 516,254 +0.39(+2.42%)
Apr 22, 2015 16.13 16.30 15.92 16.14 442,969 +0.08(+0.50%)
Apr 21, 2015 16.33 16.51 15.97 16.06 544,633 -0.21(-1.29%)
Apr 20, 2015 16.51 16.75 16.23 16.27 500,600 -0.24(-1.45%)
Apr 17, 2015 16.58 16.75 16.45 16.51 583,965 -0.25(-1.49%)
Apr 16, 2015 16.59 16.96 16.46 16.76 790,465 +0.18(+1.09%)
Apr 15, 2015 16.20 16.78 16.10 16.58 1,461,428 +0.51(+3.17%)
Apr 14, 2015 16.10 16.19 15.90 16.07 885,946 +0.15(+0.94%)
Apr 13, 2015 16.20 16.20 15.86 15.92 572,237 -0.15(-0.93%)
Apr 10, 2015 16.28 16.40 16.03 16.07 610,267 -0.17(-1.05%)
Apr 09, 2015 16.35 16.51 16.05 16.24 1,357,890 +0.09(+0.56%)
Apr 08, 2015 16.62 16.80 16.08 16.15 1,012,644 -0.36(-2.18%)
Apr 07, 2015 16.35 16.56 16.02 16.51 1,290,945 +0.17(+1.04%)
Apr 06, 2015 15.60 16.51 15.60 16.34 1,225,447 +0.82(+5.28%)
Apr 02, 2015 15.55 15.52 15.52 15.52 634,800 -0.03(-0.19%)
Apr 01, 2015 15.23 15.64 15.21 15.55 1,483,733 +0.33(+2.17%)
Mar 31, 2015 15.26 15.39 15.15 15.22 691,852 -0.20(-1.30%)
Mar 30, 2015 15.49 15.58 15.13 15.42 469,649 +0.02(+0.13%)
Mar 27, 2015 15.55 15.78 15.30 15.40 1,445,621 -0.18(-1.16%)
Mar 26, 2015 15.72 15.93 15.34 15.58 1,657,800 +0.09(+0.58%)
Mar 25, 2015 15.59 15.71 15.36 15.49 807,173 +0.09(+0.58%)
Mar 24, 2015 15.54 15.80 15.34 15.40 1,307,000 -0.15(-0.96%)
Mar 23, 2015 15.30 15.81 15.17 15.55 1,535,916 +0.43(+2.84%)
Mar 20, 2015 14.83 15.12 14.54 15.12 1,486,476 +0.70(+4.85%)
Mar 19, 2015 14.59 14.87 14.20 14.42 1,622,497 -0.46(-3.09%)
Mar 18, 2015 14.16 14.95 14.07 14.88 833,013 +0.46(+3.19%)
Mar 17, 2015 13.97 14.56 13.48 14.42 1,441,691 +0.31(+2.20%)
Mar 16, 2015 13.98 14.21 13.40 14.11 1,432,476 +0.00(+0.00%)
Mar 13, 2015 14.28 14.28 13.71 14.11 917,435 -0.21(-1.47%)
Mar 12, 2015 14.24 14.36 14.05 14.32 1,056,843 +0.27(+1.92%)
Mar 11, 2015 13.75 14.12 13.75 14.05 618,197 +0.15(+1.08%)
Mar 10, 2015 13.76 13.94 13.29 13.90 1,944,752 +0.01(+0.07%)
Mar 09, 2015 14.55 14.76 13.86 13.89 1,020,821 -0.61(-4.21%)
Mar 06, 2015 14.94 15.20 14.40 14.50 823,803 -0.60(-3.97%)
Mar 05, 2015 15.18 15.39 14.97 15.10 826,872 -0.15(-0.98%)
Mar 04, 2015 14.78 15.26 14.52 15.25 1,306,874 +0.47(+3.18%)
Mar 03, 2015 15.22 15.43 14.54 14.78 2,111,520 -0.96(-6.10%)
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.