Ecopetrol S.A. ADR (NY: EC )

11.22 +0.23 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.