Ecopetrol S.A. ADR (NY: EC )

14.70 +0.52 (+3.63%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 58.02 58.24 57.45 57.85 451,285 +0.16(+0.28%)
Aug 30, 2012 57.31 57.97 57.31 57.69 328,728 -0.20(-0.35%)
Aug 29, 2012 58.31 58.67 57.74 57.89 399,328 -0.61(-1.04%)
Aug 27, 2012 59.01 59.33 58.35 58.50 200,940 -0.40(-0.68%)
Aug 24, 2012 58.96 59.31 58.50 58.90 158,368 -0.32(-0.54%)
Aug 23, 2012 59.60 59.84 58.95 59.22 291,843 -0.31(-0.52%)
Aug 22, 2012 59.04 59.54 58.62 59.53 326,758 +0.13(+0.22%)
Aug 21, 2012 59.58 59.99 59.22 59.40 378,064 -0.03(-0.05%)
Aug 20, 2012 59.75 59.93 58.82 59.43 329,757 -0.12(-0.20%)
Aug 17, 2012 59.53 59.97 59.15 59.55 319,630 +0.01(+0.02%)
Aug 16, 2012 59.24 59.76 58.70 59.54 292,469 +0.63(+1.07%)
Aug 15, 2012 58.98 58.98 58.10 58.91 403,365 +0.10(+0.17%)
Aug 14, 2012 59.42 59.53 58.60 58.81 299,837 -0.26(-0.44%)
Aug 13, 2012 58.71 59.58 58.54 59.07 444,019 -0.38(-0.64%)
Aug 10, 2012 58.14 59.62 58.11 59.45 476,764 +0.73(+1.24%)
Aug 09, 2012 57.52 59.00 57.02 58.72 669,511 +0.94(+1.63%)
Aug 08, 2012 58.95 58.95 57.39 57.78 585,839 -1.45(-2.45%)
Aug 07, 2012 58.82 59.43 58.42 59.23 309,147 +0.79(+1.35%)
Aug 06, 2012 58.67 59.45 58.15 58.44 346,025 -0.64(-1.08%)
Aug 03, 2012 59.50 59.88 58.51 59.08 660,616 +0.65(+1.11%)
Aug 02, 2012 57.30 58.62 56.82 58.43 1,037,239 +0.82(+1.42%)
Aug 01, 2012 57.61 58.00 56.93 57.61 416,499 +0.38(+0.66%)
Jul 31, 2012 58.50 58.58 57.06 57.23 492,662 -0.65(-1.12%)
Jul 30, 2012 57.24 57.95 57.00 57.88 476,663 +0.36(+0.63%)
Jul 27, 2012 55.44 57.58 55.24 57.52 805,860 +2.37(+4.30%)
Jul 26, 2012 54.75 55.32 54.69 55.15 616,753 +1.19(+2.21%)
Jul 25, 2012 55.00 55.40 53.89 53.96 758,532 -1.49(-2.69%)
Jul 24, 2012 55.40 55.86 54.61 55.45 632,826 +0.27(+0.49%)
Jul 23, 2012 54.29 55.35 54.12 55.18 741,696 +0.10(+0.18%)
Jul 20, 2012 55.99 56.53 54.79 55.08 349,553 -0.76(-1.36%)
Jul 19, 2012 56.18 57.00 55.78 55.84 655,606 -0.35(-0.62%)
Jul 18, 2012 55.86 56.36 55.68 56.19 607,337 +0.24(+0.43%)
Jul 17, 2012 56.13 56.58 55.44 55.95 379,933 +0.16(+0.29%)
Jul 16, 2012 55.80 56.13 55.52 55.79 442,222 -0.12(-0.21%)
Jul 13, 2012 55.48 55.98 55.23 55.91 596,779 +0.65(+1.18%)
Jul 12, 2012 54.99 55.54 54.99 55.26 556,587 -0.51(-0.91%)
Jul 11, 2012 55.67 55.94 55.39 55.77 475,533 +0.38(+0.69%)
Jul 10, 2012 56.45 56.60 55.10 55.39 453,679 -0.51(-0.91%)
Jul 09, 2012 55.27 56.00 55.08 55.90 574,267 +0.16(+0.29%)
Jul 06, 2012 56.13 56.13 55.46 55.74 423,963 -0.89(-1.57%)
Jul 05, 2012 56.64 56.99 56.18 56.63 791,012 -0.05(-0.09%)
Jul 03, 2012 55.52 56.69 54.98 56.68 782,978 +1.76(+3.20%)
Jul 02, 2012 56.67 56.67 54.20 54.92 897,156 -0.87(-1.56%)
Jun 29, 2012 55.43 56.51 55.43 55.79 842,954 +1.53(+2.82%)
Jun 28, 2012 54.96 55.73 53.32 54.26 645,316 -1.08(-1.95%)
Jun 27, 2012 54.51 55.80 54.00 55.34 657,960 +1.21(+2.24%)
Jun 26, 2012 53.78 54.61 52.59 54.13 1,257,337 +0.30(+0.56%)
Jun 25, 2012 55.32 55.72 53.48 53.83 1,371,460 -2.41(-4.29%)
Jun 22, 2012 57.88 58.01 55.88 56.24 1,768,558 -2.29(-3.91%)
Jun 21, 2012 61.49 61.49 58.52 58.53 900,640 -2.73(-4.46%)
Jun 20, 2012 61.28 61.79 60.63 61.26 514,225 +0.07(+0.11%)
Jun 19, 2012 60.20 61.19 60.09 61.19 570,442 +1.35(+2.26%)
Jun 18, 2012 60.52 60.52 58.80 59.84 440,738 +0.49(+0.83%)
Jun 15, 2012 57.91 59.50 57.91 59.35 914,462 +1.29(+2.22%)
Jun 14, 2012 57.78 58.17 57.23 58.06 443,951 +0.68(+1.19%)
Jun 13, 2012 57.83 58.03 57.12 57.38 433,497 -0.49(-0.85%)
Jun 12, 2012 58.00 58.58 57.62 57.87 402,181 +0.04(+0.07%)
Jun 11, 2012 59.78 59.78 57.48 57.83 419,268 -0.94(-1.60%)
Jun 08, 2012 59.28 59.53 58.63 58.77 383,131 -0.67(-1.13%)
Jun 07, 2012 60.15 60.79 59.29 59.44 565,544 +0.20(+0.34%)
Jun 06, 2012 59.00 59.69 58.78 59.24 745,569 +0.40(+0.68%)
Jun 05, 2012 58.63 59.06 58.27 58.84 444,677 +0.02(+0.03%)
Jun 04, 2012 58.04 58.93 57.75 58.82 860,630 +0.76(+1.31%)
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.