Ecopetrol S.A. ADR (NY: EC )

11.28 -0.68 (-5.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.43 17.56 16.94 17.21 1,613,998 -0.40(-2.30%)
Oct 30, 2014 17.74 17.86 17.46 17.61 814,458 -0.23(-1.30%)
Oct 29, 2014 17.96 18.05 17.60 17.84 1,454,061 +0.04(+0.22%)
Oct 28, 2014 17.81 18.03 17.50 17.80 910,141 +0.11(+0.62%)
Oct 27, 2014 18.01 18.21 18.21 17.69 790,393 -0.52(-2.86%)
Oct 24, 2014 18.43 18.43 18.14 18.21 660,635 -0.15(-0.84%)
Oct 23, 2014 18.51 18.55 18.30 18.37 696,954 +0.02(+0.10%)
Oct 22, 2014 19.09 19.23 18.33 18.35 757,761 -0.85(-4.45%)
Oct 21, 2014 18.90 19.22 18.79 19.20 1,005,057 +0.43(+2.29%)
Oct 20, 2014 18.71 18.73 18.64 18.77 965,534 +0.02(+0.10%)
Oct 17, 2014 19.02 19.24 18.64 18.75 1,626,227 -0.14(-0.75%)
Oct 16, 2014 18.16 18.89 18.08 18.89 1,727,762 +0.29(+1.55%)
Oct 15, 2014 18.44 18.75 18.04 18.61 1,232,821 +0.04(+0.21%)
Oct 14, 2014 18.32 18.82 18.27 18.57 1,704,664 +0.10(+0.56%)
Oct 13, 2014 18.40 18.94 18.14 18.46 1,008,708 +0.10(+0.56%)
Oct 10, 2014 18.75 18.81 18.16 18.36 977,138 -0.57(-3.02%)
Oct 09, 2014 19.02 19.02 18.72 18.93 1,380,843 +0.01(+0.03%)
Oct 08, 2014 19.49 19.62 18.37 18.93 2,643,240 -0.47(-2.42%)
Oct 07, 2014 19.66 19.78 19.36 19.39 1,068,667 -0.30(-1.50%)
Oct 06, 2014 19.80 20.02 19.57 19.69 1,526,160 +0.00(+0.00%)
Oct 03, 2014 19.91 20.06 19.61 19.69 596,987 -0.17(-0.87%)
Oct 02, 2014 19.83 20.00 19.63 19.86 910,162 +0.06(+0.32%)
Oct 01, 2014 20.08 20.10 19.74 19.80 573,039 -0.28(-1.37%)
Sep 30, 2014 20.22 20.43 20.06 20.08 1,020,840 -0.16(-0.79%)
Sep 29, 2014 20.49 20.52 20.15 20.24 673,398 -0.29(-1.41%)
Sep 26, 2014 20.31 20.60 20.23 20.52 573,511 +0.14(+0.69%)
Sep 25, 2014 20.63 20.63 20.24 20.38 571,033 -0.33(-1.61%)
Sep 24, 2014 20.87 20.88 20.56 20.72 779,929 -0.21(-1.01%)
Sep 23, 2014 21.33 21.33 20.64 20.93 750,856 -0.27(-1.27%)
Sep 22, 2014 21.74 21.82 21.08 21.20 651,802 -0.62(-2.85%)
Sep 19, 2014 21.72 21.88 21.48 21.82 749,772 +0.04(+0.18%)
Sep 18, 2014 21.85 21.92 21.69 21.78 470,408 -0.06(-0.26%)
Sep 17, 2014 21.92 22.06 21.64 21.84 426,114 -0.04(-0.18%)
Sep 16, 2014 21.73 22.01 21.62 21.88 516,531 +0.19(+0.89%)
Sep 15, 2014 21.64 22.03 21.53 21.69 495,453 +0.06(+0.30%)
Sep 12, 2014 21.83 21.85 21.50 21.62 491,640 -0.20(-0.91%)
Sep 11, 2014 21.94 22.07 21.32 21.82 1,100,436 -0.15(-0.67%)
Sep 10, 2014 21.96 22.03 21.81 21.97 682,261 -0.04(-0.18%)
Sep 09, 2014 22.11 22.21 21.82 22.01 629,042 +0.03(+0.15%)
Sep 08, 2014 22.37 22.44 21.91 21.98 525,713 -0.39(-1.75%)
Sep 05, 2014 22.39 22.46 22.24 22.37 426,740 +0.07(+0.32%)
Sep 04, 2014 22.44 22.73 22.27 22.30 727,991 -0.19(-0.83%)
Sep 03, 2014 22.39 22.53 22.37 22.48 1,001,829 +0.15(+0.69%)
Sep 02, 2014 22.44 22.52 22.21 22.33 890,986 +0.13(+0.58%)
Aug 29, 2014 22.23 22.20 22.20 22.20 467,443 +0.01(+0.03%)
Aug 28, 2014 22.10 22.24 21.91 22.19 567,997 +0.03(+0.12%)
Aug 27, 2014 21.75 22.17 21.75 22.17 885,529 +0.46(+2.13%)
Aug 26, 2014 21.42 21.76 21.37 21.71 742,363 +0.33(+1.56%)
Aug 25, 2014 21.32 21.45 21.17 21.37 508,410 +0.10(+0.48%)
Aug 22, 2014 21.64 21.70 21.22 21.27 555,519 -0.42(-1.92%)
Aug 21, 2014 21.73 21.75 21.47 21.69 605,548 -0.02(-0.09%)
Aug 20, 2014 21.59 21.78 21.45 21.71 795,310 +0.26(+1.20%)
Aug 19, 2014 21.62 21.69 21.39 21.45 456,648 -0.01(-0.03%)
Aug 18, 2014 21.43 21.49 21.13 21.46 359,426 +0.16(+0.75%)
Aug 15, 2014 21.38 21.38 21.26 21.30 352,510 -0.01(-0.03%)
Aug 14, 2014 21.67 21.86 21.11 21.30 1,207,573 -0.41(-1.89%)
Aug 13, 2014 21.41 21.97 21.19 21.71 1,188,238 +0.06(+0.30%)
Aug 12, 2014 22.12 22.21 21.63 21.65 655,643 -0.46(-2.09%)
Aug 11, 2014 22.03 22.38 21.98 22.11 746,125 +0.06(+0.26%)
Aug 08, 2014 21.91 22.18 21.80 22.05 566,730 +0.17(+0.76%)
Aug 07, 2014 22.38 22.44 21.71 21.89 406,488 -0.39(-1.76%)
Aug 06, 2014 21.88 22.37 21.85 22.28 622,197 +0.30(+1.34%)
Aug 05, 2014 21.57 22.07 21.48 21.98 1,080,662 +0.28(+1.30%)
Aug 04, 2014 21.56 21.71 21.49 21.70 957,327 +0.29(+1.35%)
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.