Ecopetrol S.A. ADR (NY: EC )

11.28 -0.68 (-5.69%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.82 29.10 28.65 29.02 799,758 +0.01(+0.02%)
Jul 30, 2013 29.03 29.15 28.87 29.01 527,537 -0.01(-0.04%)
Jul 29, 2013 29.04 29.22 29.00 29.03 232,497 -0.18(-0.61%)
Jul 26, 2013 29.23 29.37 28.83 29.21 334,711 -0.18(-0.61%)
Jul 25, 2013 29.44 29.51 29.24 29.38 550,251 -0.13(-0.45%)
Jul 24, 2013 29.60 29.63 29.31 29.52 520,727 +0.04(+0.15%)
Jul 23, 2013 29.41 29.55 28.99 29.47 543,320 +0.17(+0.59%)
Jul 22, 2013 29.56 29.60 29.10 29.30 418,117 -0.14(-0.48%)
Jul 19, 2013 28.84 29.70 28.78 29.44 1,075,972 +0.41(+1.40%)
Jul 18, 2013 28.76 29.10 28.57 29.03 778,824 +0.34(+1.20%)
Jul 17, 2013 28.42 28.85 28.23 28.69 1,070,134 +0.59(+2.11%)
Jul 16, 2013 27.91 28.40 27.70 28.10 773,846 +0.23(+0.82%)
Jul 15, 2013 27.00 27.98 26.95 27.87 553,791 +0.81(+2.99%)
Jul 12, 2013 27.04 27.14 26.70 27.06 504,490 +0.01(+0.05%)
Jul 11, 2013 26.16 27.17 26.07 27.05 615,989 +1.33(+5.17%)
Jul 10, 2013 26.04 26.26 25.70 25.72 593,416 -0.46(-1.75%)
Jul 09, 2013 26.64 26.71 26.05 26.18 713,651 -0.50(-1.89%)
Jul 08, 2013 26.74 27.13 26.66 26.68 317,657 +0.02(+0.07%)
Jul 05, 2013 27.37 27.37 26.35 26.66 1,080,023 -0.09(-0.33%)
Jul 03, 2013 26.89 26.95 26.45 26.75 434,111 -0.20(-0.76%)
Jul 02, 2013 27.05 27.39 26.93 26.95 822,207 -0.38(-1.37%)
Jul 01, 2013 26.76 27.33 26.68 27.33 523,707 +0.55(+2.07%)
Jun 28, 2013 25.63 27.00 25.63 26.77 991,062 +1.01(+3.90%)
Jun 26, 2013 25.48 25.85 25.48 25.77 489,809 +0.31(+1.20%)
Jun 25, 2013 25.74 25.91 25.40 25.46 672,699 +0.08(+0.33%)
Jun 24, 2013 25.64 25.88 25.37 25.38 730,930 -1.01(-3.84%)
Jun 21, 2013 26.11 26.42 25.83 26.39 615,591 +0.55(+2.12%)
Jun 20, 2013 26.61 26.76 25.79 25.84 1,116,176 -1.40(-5.14%)
Jun 19, 2013 27.77 28.01 27.24 27.25 760,345 -0.57(-2.06%)
Jun 18, 2013 27.60 27.93 27.51 27.82 491,635 +0.10(+0.37%)
Jun 17, 2013 27.12 27.72 27.12 27.72 626,588 +0.69(+2.57%)
Jun 14, 2013 26.81 27.04 26.60 27.02 754,962 +0.18(+0.69%)
Jun 13, 2013 26.37 26.97 26.33 26.84 972,084 +0.36(+1.35%)
Jun 12, 2013 27.21 27.39 26.35 26.48 1,196,398 -0.72(-2.64%)
Jun 11, 2013 27.45 27.53 27.13 27.20 862,162 -0.22(-0.79%)
Jun 10, 2013 27.58 27.71 27.28 27.42 466,601 -0.24(-0.85%)
Jun 07, 2013 27.37 27.72 27.37 27.65 597,235 +0.28(+1.02%)
Jun 06, 2013 27.33 27.46 27.23 27.37 595,184 -0.01(-0.05%)
Jun 05, 2013 27.58 27.71 27.37 27.39 755,595 -0.13(-0.46%)
Jun 04, 2013 27.51 27.75 27.37 27.51 1,074,707 +0.05(+0.19%)
Jun 03, 2013 27.63 28.04 27.37 27.46 738,020 -0.13(-0.48%)
May 31, 2013 28.37 28.42 27.53 27.60 1,800,073 -0.90(-3.17%)
May 30, 2013 28.57 28.59 28.12 28.50 624,979 +0.21(+0.74%)
May 29, 2013 28.01 28.35 28.01 28.29 859,942 +0.20(+0.70%)
May 28, 2013 28.31 28.44 28.03 28.09 660,017 -0.06(-0.20%)
May 24, 2013 27.99 28.43 27.90 28.15 1,698,301 +0.06(+0.20%)
May 23, 2013 27.27 28.19 27.05 28.09 1,071,950 +0.55(+1.99%)
May 22, 2013 27.35 27.96 27.35 27.54 1,371,785 +0.17(+0.63%)
May 21, 2013 27.58 27.69 26.92 27.37 1,814,424 -0.30(-1.08%)
May 20, 2013 28.12 28.16 27.55 27.67 990,677 -0.52(-1.85%)
May 17, 2013 28.58 28.60 28.17 28.19 701,395 -0.34(-1.20%)
May 16, 2013 28.60 28.72 28.47 28.54 624,374 -0.05(-0.18%)
May 15, 2013 28.47 28.69 28.40 28.59 825,052 +0.17(+0.58%)
May 13, 2013 28.66 28.69 28.27 28.42 681,558 -0.23(-0.80%)
May 10, 2013 29.08 29.08 28.56 28.65 984,808 -0.43(-1.49%)
May 09, 2013 28.90 29.31 28.90 29.08 486,721 -0.09(-0.31%)
May 08, 2013 29.28 29.69 28.98 29.17 671,130 -0.09(-0.30%)
May 07, 2013 29.27 29.72 29.21 29.26 883,663 +0.13(+0.44%)
May 06, 2013 30.00 30.00 28.56 29.14 1,466,323 -0.90(-3.01%)
May 03, 2013 29.99 30.10 29.79 30.04 711,944 +0.25(+0.83%)
May 02, 2013 29.84 30.01 29.67 29.79 894,100 -0.04(-0.15%)
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.