Ecopetrol S.A. ADR (NY: EC )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.924 7.292 6.695 7.271 1,758,722 +0.28(+3.97%)
Aug 28, 2015 6.626 7.230 6.577 6.994 1,879,229 +0.34(+5.11%)
Aug 27, 2015 6.272 6.654 6.244 6.654 1,836,914 +0.52(+8.48%)
Aug 26, 2015 6.224 6.272 6.050 6.133 1,096,120 +0.03(+0.45%)
Aug 25, 2015 6.418 6.446 6.106 6.106 988,081 -0.05(-0.79%)
Aug 24, 2015 6.231 6.425 6.002 6.154 2,655,971 -0.37(-5.64%)
Aug 21, 2015 6.661 6.744 6.519 6.522 2,104,813 -0.12(-1.88%)
Aug 20, 2015 6.661 6.709 6.560 6.647 1,435,299 -0.01(-0.21%)
Aug 19, 2015 6.938 6.945 6.626 6.661 801,406 -0.28(-4.10%)
Aug 18, 2015 6.945 7.015 6.890 6.945 1,068,343 -0.03(-0.40%)
Aug 17, 2015 7.028 7.077 6.938 6.973 648,500 -0.08(-1.18%)
Aug 14, 2015 7.133 7.202 7.035 7.056 634,716 -0.07(-0.97%)
Aug 13, 2015 7.202 7.250 7.063 7.126 1,529,164 -0.12(-1.72%)
Aug 12, 2015 7.112 7.271 7.091 7.250 1,609,280 +0.14(+1.95%)
Aug 11, 2015 7.250 7.250 7.015 7.112 1,214,029 -0.27(-3.67%)
Aug 10, 2015 7.077 7.403 7.063 7.382 1,311,107 +0.31(+4.31%)
Aug 07, 2015 7.382 7.584 7.049 7.077 896,921 -0.33(-4.40%)
Aug 06, 2015 7.042 7.431 7.035 7.403 1,301,292 +0.22(+2.99%)
Aug 05, 2015 7.521 7.653 7.188 7.188 1,037,098 -0.28(-3.81%)
Aug 04, 2015 7.445 7.646 7.398 7.473 767,962 +0.08(+1.03%)
Aug 03, 2015 7.750 7.750 7.368 7.396 1,035,286 -0.44(-5.58%)
Jul 31, 2015 7.937 8.028 7.747 7.833 1,972,945 -0.08(-1.05%)
Jul 30, 2015 8.014 8.104 7.722 7.917 1,397,985 -0.09(-1.13%)
Jul 29, 2015 7.695 8.014 7.670 8.007 3,349,195 +0.31(+4.06%)
Jul 28, 2015 7.611 7.729 7.549 7.695 2,056,511 +0.16(+2.12%)
Jul 27, 2015 7.632 7.729 7.535 7.535 1,091,342 -0.20(-2.60%)
Jul 24, 2015 7.937 7.993 7.646 7.736 876,160 -0.26(-3.21%)
Jul 23, 2015 7.923 8.041 7.861 7.993 860,659 +0.05(+0.61%)
Jul 22, 2015 8.062 8.062 7.882 7.944 594,611 -0.19(-2.39%)
Jul 21, 2015 8.076 8.274 8.064 8.139 876,987 +0.12(+1.47%)
Jul 20, 2015 8.146 8.354 8.007 8.021 782,813 -0.16(-1.95%)
Jul 17, 2015 8.326 8.326 8.104 8.180 964,491 -0.12(-1.50%)
Jul 16, 2015 8.416 8.430 8.194 8.305 799,218 -0.04(-0.50%)
Jul 15, 2015 8.513 8.527 8.277 8.347 1,431,986 -0.22(-2.51%)
Jul 14, 2015 8.423 8.576 8.402 8.562 1,811,979 +0.09(+1.06%)
Jul 13, 2015 8.388 8.506 8.326 8.472 1,061,507 +0.03(+0.33%)
Jul 10, 2015 8.617 8.680 8.409 8.444 694,045 -0.12(-1.38%)
Jul 09, 2015 8.492 8.631 8.423 8.562 1,610,623 +0.24(+2.83%)
Jul 08, 2015 8.444 8.444 8.208 8.326 1,284,413 -0.20(-2.36%)
Jul 07, 2015 8.416 8.527 8.035 8.527 1,294,044 +0.06(+0.66%)
Jul 06, 2015 8.687 8.714 8.312 8.472 1,615,783 -0.35(-4.01%)
Jul 02, 2015 8.756 8.825 8.825 8.825 1,021,292 +0.12(+1.35%)
Jul 01, 2015 9.159 9.228 8.631 8.708 1,787,448 -0.49(-5.35%)
Jun 30, 2015 9.186 9.214 9.068 9.200 1,138,398 +0.13(+1.45%)
Jun 29, 2015 9.047 9.259 9.027 9.068 635,094 -0.13(-1.43%)
Jun 26, 2015 9.207 9.207 9.020 9.200 958,437 -0.02(-0.23%)
Jun 25, 2015 9.325 9.401 9.221 9.221 553,662 -0.12(-1.34%)
Jun 24, 2015 9.325 9.533 9.228 9.346 778,284 -0.01(-0.15%)
Jun 23, 2015 9.131 9.387 9.041 9.360 791,104 +0.22(+2.35%)
Jun 22, 2015 8.930 9.193 8.916 9.145 1,058,013 +0.23(+2.57%)
Jun 19, 2015 9.082 9.164 8.902 8.916 974,324 -0.20(-2.21%)
Jun 18, 2015 9.075 9.270 9.061 9.117 1,392,423 +0.06(+0.69%)
Jun 17, 2015 9.152 9.165 8.846 9.054 1,613,514 +0.12(+1.32%)
Jun 16, 2015 9.007 9.193 8.783 8.937 2,059,679 -0.36(-3.87%)
Jun 15, 2015 9.033 9.450 9.027 9.296 865,185 +0.17(+1.90%)
Jun 12, 2015 9.206 9.213 9.078 9.123 959,043 -0.12(-1.32%)
Jun 11, 2015 9.412 9.412 9.072 9.245 2,326,974 -0.12(-1.23%)
Jun 10, 2015 9.328 9.540 9.283 9.360 1,201,329 +0.13(+1.46%)
Jun 09, 2015 9.104 9.325 9.097 9.226 1,044,276 +0.19(+2.13%)
Jun 08, 2015 8.905 9.112 8.905 9.033 639,906 +0.14(+1.59%)
Jun 05, 2015 8.847 9.020 8.770 8.892 1,069,203 +0.01(+0.07%)
Jun 04, 2015 8.988 9.084 8.847 8.885 1,066,645 -0.17(-1.91%)
Jun 03, 2015 9.193 9.251 9.020 9.059 900,542 -0.09(-0.98%)
Jun 02, 2015 9.091 9.232 9.091 9.149 858,165 +0.10(+1.06%)
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.