Ecopetrol S.A. ADR (NY: EC )

14.39 USD -0.16 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 11.44 11.57 11.16 11.29 1,368,882 -0.12(-1.05%)
Jul 30, 2015 11.55 11.68 11.13 11.41 969,959 -0.13(-1.13%)
Jul 29, 2015 11.09 11.55 11.05 11.54 2,323,760 +0.45(+4.06%)
Jul 28, 2015 10.97 11.14 10.88 11.09 1,426,862 +0.23(+2.12%)
Jul 27, 2015 11.00 11.14 10.86 10.86 757,202 -0.29(-2.60%)
Jul 24, 2015 11.44 11.52 11.02 11.15 607,903 -0.37(-3.21%)
Jul 23, 2015 11.42 11.59 11.33 11.52 597,148 +0.07(+0.61%)
Jul 22, 2015 11.62 11.62 11.36 11.45 412,557 -0.28(-2.39%)
Jul 21, 2015 11.64 11.93 11.62 11.73 608,477 +0.17(+1.47%)
Jul 20, 2015 11.74 12.04 11.54 11.56 543,137 -0.23(-1.95%)
Jul 17, 2015 12.00 12.00 11.68 11.79 669,190 -0.18(-1.50%)
Jul 16, 2015 12.13 12.15 11.81 11.97 554,519 -0.06(-0.50%)
Jul 15, 2015 12.27 12.29 11.93 12.03 993,550 -0.31(-2.51%)
Jul 14, 2015 12.14 12.36 12.11 12.34 1,257,199 +0.13(+1.06%)
Jul 13, 2015 12.09 12.26 12.00 12.21 736,502 +0.04(+0.33%)
Jul 10, 2015 12.42 12.51 12.12 12.17 481,547 -0.17(-1.38%)
Jul 09, 2015 12.24 12.44 12.14 12.34 1,117,493 +0.34(+2.83%)
Jul 08, 2015 12.17 12.17 11.83 12.00 891,160 -0.29(-2.36%)
Jul 07, 2015 12.13 12.29 11.58 12.29 897,842 +0.08(+0.66%)
Jul 06, 2015 12.52 12.56 11.98 12.21 1,121,073 -0.51(-4.01%)
Jul 02, 2015 12.62 12.72 12.72 12.72 708,600 +0.17(+1.35%)
Jul 01, 2015 13.20 13.30 12.44 12.55 1,240,179 -0.71(-5.35%)
Jun 30, 2015 13.24 13.28 13.07 13.26 789,851 +0.19(+1.45%)
Jun 29, 2015 13.04 13.35 13.01 13.07 440,645 -0.19(-1.43%)
Jun 26, 2015 13.27 13.27 13.00 13.26 664,989 -0.03(-0.23%)
Jun 25, 2015 13.44 13.55 13.29 13.29 384,146 -0.18(-1.34%)
Jun 24, 2015 13.44 13.74 13.30 13.47 539,994 -0.02(-0.15%)
Jun 23, 2015 13.16 13.53 13.03 13.49 548,889 +0.31(+2.35%)
Jun 22, 2015 12.87 13.25 12.85 13.18 734,078 +0.33(+2.57%)
Jun 19, 2015 13.09 13.21 12.83 12.85 676,012 -0.29(-2.21%)
Jun 18, 2015 13.08 13.36 13.06 13.14 966,100 +0.09(+0.69%)
Jun 17, 2015 13.19 13.21 12.75 13.05 1,119,499 -0.87(-6.25%)
Jun 16, 2015 14.03 14.32 13.68 13.92 1,322,321 -0.56(-3.87%)
Jun 15, 2015 14.07 14.72 14.06 14.48 555,452 +0.27(+1.90%)
Jun 12, 2015 14.34 14.35 14.14 14.21 615,709 -0.19(-1.32%)
Jun 11, 2015 14.66 14.66 14.13 14.40 1,493,925 -0.18(-1.23%)
Jun 10, 2015 14.53 14.86 14.46 14.58 771,257 +0.21(+1.46%)
Jun 09, 2015 14.18 14.53 14.17 14.37 670,429 +0.30(+2.13%)
Jun 08, 2015 13.87 14.19 13.87 14.07 410,822 +0.22(+1.59%)
Jun 05, 2015 13.78 14.05 13.66 13.85 686,432 +0.01(+0.07%)
Jun 04, 2015 14.00 14.15 13.78 13.84 684,790 -0.27(-1.91%)
Jun 03, 2015 14.32 14.41 14.05 14.11 578,151 -0.14(-0.98%)
Jun 02, 2015 14.16 14.38 14.16 14.25 550,945 +0.15(+1.06%)
Jun 01, 2015 14.56 14.56 13.98 14.10 740,243 -0.40(-2.76%)
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%)
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.