Ecopetrol S.A. ADR (NY: EC )

14.13 USD +0.20 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 58.57 58.98 57.90 58.93 439,492 +0.40(+0.68%)
Sep 27, 2012 58.18 58.95 57.90 58.53 382,150 +0.53(+0.91%)
Sep 26, 2012 57.88 58.15 57.60 58.00 339,081 +0.04(+0.07%)
Sep 25, 2012 58.60 58.60 57.89 57.96 552,996 -0.14(-0.24%)
Sep 24, 2012 58.52 58.52 58.03 58.10 398,230 -1.18(-1.99%)
Sep 21, 2012 58.95 59.28 58.61 59.28 661,285 +0.61(+1.04%)
Sep 20, 2012 58.08 58.89 57.76 58.67 407,607 +0.01(+0.02%)
Sep 19, 2012 58.62 58.75 57.60 58.66 419,858 +0.41(+0.70%)
Sep 18, 2012 57.59 58.55 57.59 58.25 406,129 -0.15(-0.26%)
Sep 17, 2012 58.78 59.27 58.33 58.40 442,725 -0.58(-0.98%)
Sep 14, 2012 58.50 60.00 55.41 58.98 1,039,317 +0.40(+0.68%)
Sep 13, 2012 58.19 58.65 57.23 58.58 1,241,127 +0.84(+1.45%)
Sep 12, 2012 58.73 58.75 57.61 57.74 641,203 -0.72(-1.23%)
Sep 11, 2012 58.25 58.72 58.25 58.46 289,726 +0.04(+0.07%)
Sep 10, 2012 58.76 58.77 58.09 58.42 302,879 -0.46(-0.78%)
Sep 07, 2012 58.47 59.40 57.77 58.88 335,380 +0.39(+0.67%)
Sep 06, 2012 57.71 58.69 57.05 58.49 606,864 +1.23(+2.15%)
Sep 05, 2012 56.15 57.57 56.02 57.26 749,913 +0.64(+1.13%)
Sep 04, 2012 57.81 57.81 56.41 56.62 441,860 -1.23(-2.13%)
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 55.22 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%)
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.