Ecopetrol S.A. ADR (NY: EC )

15.19 USD -0.36 (-2.32%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.510 9.540 9.450 9.490 922,358 -0.03(-0.32%)
Sep 28, 2017 9.560 9.650 9.500 9.520 807,242 -0.01(-0.10%)
Sep 27, 2017 9.570 9.590 9.470 9.530 766,287 -0.06(-0.63%)
Sep 26, 2017 9.510 9.620 9.510 9.590 1,216,783 +0.05(+0.52%)
Sep 25, 2017 9.610 9.610 9.480 9.540 752,967 -0.01(-0.10%)
Sep 22, 2017 9.460 9.580 9.460 9.550 408,525 +0.07(+0.74%)
Sep 21, 2017 9.450 9.505 9.440 9.480 567,807 -0.02(-0.21%)
Sep 20, 2017 9.490 9.550 9.450 9.500 342,849 +0.05(+0.53%)
Sep 19, 2017 9.420 9.500 9.370 9.450 540,802 +0.03(+0.32%)
Sep 18, 2017 9.430 9.520 9.360 9.420 675,405 -0.03(-0.32%)
Sep 15, 2017 9.360 9.480 9.360 9.450 606,127 +0.05(+0.53%)
Sep 14, 2017 9.390 9.460 9.380 9.400 1,176,661 +0.05(+0.53%)
Sep 13, 2017 9.300 9.380 9.265 9.350 608,934 +0.11(+1.19%)
Sep 12, 2017 9.230 9.290 9.210 9.240 462,352 +0.01(+0.11%)
Sep 11, 2017 9.330 9.330 9.210 9.230 1,425,092 -0.06(-0.65%)
Sep 08, 2017 9.420 9.450 9.260 9.290 899,823 -0.15(-1.59%)
Sep 07, 2017 9.420 9.460 9.405 9.440 393,481 +0.01(+0.11%)
Sep 06, 2017 9.370 9.460 9.360 9.430 659,492 +0.10(+1.07%)
Sep 05, 2017 9.370 9.430 9.280 9.330 662,090 +0.05(+0.54%)
Sep 01, 2017 9.210 9.310 9.150 9.280 606,754 +0.07(+0.76%)
Aug 31, 2017 9.170 9.230 9.120 9.210 1,124,140 +0.12(+1.32%)
Aug 30, 2017 9.120 9.180 9.090 9.090 650,980 -0.08(-0.87%)
Aug 29, 2017 9.020 9.190 9.020 9.170 747,908 +0.08(+0.88%)
Aug 28, 2017 9.210 9.260 9.080 9.090 857,902 -0.15(-1.62%)
Aug 25, 2017 9.210 9.350 9.150 9.240 2,121,770 +0.04(+0.43%)
Aug 24, 2017 9.170 9.240 9.135 9.200 433,749 +0.00(+0.00%)
Aug 23, 2017 9.140 9.240 9.100 9.200 494,965 +0.03(+0.33%)
Aug 22, 2017 9.100 9.180 9.090 9.170 455,410 +0.14(+1.55%)
Aug 21, 2017 9.150 9.230 9.000 9.030 328,128 -0.16(-1.74%)
Aug 18, 2017 9.120 9.210 9.050 9.190 453,623 +0.10(+1.10%)
Aug 17, 2017 9.080 9.220 9.070 9.090 476,617 +0.01(+0.11%)
Aug 16, 2017 9.110 9.240 9.080 9.080 1,077,718 -0.06(-0.66%)
Aug 15, 2017 9.100 9.151 9.015 9.140 494,989 -0.01(-0.11%)
Aug 14, 2017 9.160 9.210 9.130 9.150 734,065 +0.01(+0.11%)
Aug 11, 2017 9.050 9.230 9.000 9.140 818,674 +0.02(+0.22%)
Aug 10, 2017 9.330 9.370 9.125 9.120 1,291,359 -0.17(-1.83%)
Aug 09, 2017 9.200 9.290 9.130 9.290 812,441 +0.19(+2.09%)
Aug 08, 2017 9.110 9.220 9.070 9.100 693,644 -0.05(-0.55%)
Aug 07, 2017 9.230 9.240 9.090 9.150 345,786 -0.12(-1.29%)
Aug 04, 2017 9.340 9.360 9.250 9.270 597,219 -0.08(-0.86%)
Aug 03, 2017 9.340 9.435 9.300 9.350 911,296 +0.07(+0.75%)
Aug 02, 2017 9.180 9.320 9.170 9.280 597,987 +0.08(+0.87%)
Aug 01, 2017 9.290 9.335 9.195 9.200 738,612 -0.14(-1.50%)
Jul 31, 2017 9.320 9.380 9.239 9.340 617,827 -0.01(-0.11%)
Jul 28, 2017 9.280 9.420 9.280 9.350 475,454 +0.07(+0.75%)
Jul 27, 2017 9.190 9.350 9.190 9.280 715,639 +0.09(+0.98%)
Jul 26, 2017 9.280 9.310 9.190 9.190 932,550 -0.06(-0.65%)
Jul 25, 2017 9.190 9.270 9.165 9.250 997,824 +0.19(+2.10%)
Jul 24, 2017 9.140 9.150 9.020 9.060 576,011 -0.02(-0.22%)
Jul 21, 2017 9.320 9.360 9.075 9.080 806,051 -0.29(-3.09%)
Jul 20, 2017 9.340 9.455 9.340 9.370 586,330 +0.06(+0.64%)
Jul 19, 2017 9.220 9.350 9.200 9.310 928,583 +0.11(+1.20%)
Jul 18, 2017 9.210 9.250 9.160 9.200 498,016 +0.08(+0.88%)
Jul 17, 2017 9.290 9.290 9.120 9.120 416,466 -0.15(-1.62%)
Jul 14, 2017 9.210 9.310 9.160 9.270 839,344 +0.12(+1.31%)
Jul 13, 2017 9.130 9.250 9.130 9.150 1,356,196 +0.02(+0.22%)
Jul 12, 2017 9.120 9.200 9.060 9.130 1,484,729 +0.18(+2.01%)
Jul 11, 2017 8.870 9.000 8.790 8.950 920,471 +0.10(+1.13%)
Jul 10, 2017 8.790 8.910 8.770 8.850 668,874 +0.07(+0.80%)
Jul 07, 2017 8.870 8.900 8.680 8.780 640,601 -0.12(-1.35%)
Jul 06, 2017 8.920 9.045 8.865 8.900 650,775 +0.06(+0.68%)
Jul 05, 2017 9.230 9.230 8.840 8.840 918,626 -0.49(-5.25%)
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.