Ecopetrol S.A. ADR (NY: EC )

9.115 -0.065 (-0.71%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 61.45 61.88 58.78 59.21 1,603,914 -3.91(-6.19%)
Oct 26, 2012 62.88 63.12 63.12 63.12 222,900 +0.36(+0.57%)
Oct 25, 2012 63.05 63.20 62.15 62.76 486,275 -0.13(-0.21%)
Oct 24, 2012 62.87 63.14 62.33 62.89 462,354 +0.47(+0.75%)
Oct 23, 2012 61.78 62.58 61.61 62.42 559,253 -1.09(-1.72%)
Oct 19, 2012 63.71 63.80 63.11 63.51 449,380 -0.19(-0.30%)
Oct 18, 2012 63.27 64.01 62.92 63.70 651,843 +0.65(+1.03%)
Oct 17, 2012 63.12 63.38 62.45 63.05 525,739 +0.20(+0.32%)
Oct 16, 2012 62.15 63.88 61.82 62.85 748,149 +0.66(+1.06%)
Oct 15, 2012 61.21 62.26 60.82 62.19 535,363 +1.31(+2.15%)
Oct 12, 2012 60.28 61.14 60.25 60.88 289,445 +0.65(+1.08%)
Oct 11, 2012 63.07 63.48 59.89 60.23 492,247 +0.14(+0.23%)
Oct 10, 2012 59.54 60.27 59.54 60.09 550,989 +0.23(+0.38%)
Oct 09, 2012 59.75 60.17 59.44 59.86 430,396 +0.11(+0.18%)
Oct 08, 2012 59.45 59.96 59.00 59.75 307,284 +0.24(+0.40%)
Oct 05, 2012 59.93 60.15 59.32 59.51 501,220 -0.32(-0.53%)
Oct 04, 2012 59.52 59.83 59.13 59.83 395,267 +0.44(+0.74%)
Oct 03, 2012 59.49 59.78 58.91 59.39 378,908 -0.04(-0.07%)
Oct 02, 2012 58.85 59.44 58.56 59.43 289,524 +0.84(+1.43%)
Oct 01, 2012 58.79 59.29 58.34 58.59 543,209 -0.34(-0.58%)
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%)
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.