Ecopetrol S.A. ADR (NY: EC )

10.82 +0.10 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.97 37.32 35.81 37.04 2,758,113 +0.97(+2.68%)
Feb 28, 2012 36.00 36.13 35.80 36.07 634,521 +0.12(+0.34%)
Feb 27, 2012 35.51 36.25 35.36 35.95 722,354 +0.10(+0.28%)
Feb 24, 2012 35.44 36.26 35.44 35.85 1,013,928 +0.34(+0.95%)
Feb 23, 2012 35.36 35.62 35.22 35.51 687,459 +0.24(+0.69%)
Feb 22, 2012 35.96 35.96 35.04 35.27 904,730 +0.04(+0.11%)
Feb 21, 2012 36.04 36.25 35.12 35.23 1,716,676 -1.18(-3.23%)
Feb 17, 2012 36.09 36.52 35.55 36.41 1,396,232 +1.00(+2.82%)
Feb 16, 2012 34.29 35.48 33.99 35.41 1,211,269 +1.23(+3.61%)
Feb 15, 2012 34.18 34.29 33.90 34.18 491,654 +0.10(+0.30%)
Feb 14, 2012 34.16 34.16 33.75 34.08 460,512 -0.03(-0.09%)
Feb 13, 2012 33.97 34.27 33.87 34.11 523,938 +0.43(+1.27%)
Feb 10, 2012 33.75 33.90 33.42 33.68 842,921 -0.36(-1.05%)
Feb 09, 2012 33.83 34.06 33.48 34.04 663,153 +0.29(+0.85%)
Feb 08, 2012 33.39 33.83 33.39 33.75 838,323 +0.38(+1.14%)
Feb 07, 2012 33.26 33.47 32.91 33.37 708,131 +0.24(+0.71%)
Feb 06, 2012 33.46 33.46 32.87 33.13 319,999 -0.34(-1.03%)
Feb 03, 2012 33.56 33.78 33.17 33.48 886,629 +0.02(+0.06%)
Feb 02, 2012 32.64 33.48 32.61 33.46 807,355 +0.81(+2.50%)
Feb 01, 2012 33.10 33.10 32.33 32.64 765,947 +0.13(+0.41%)
Jan 31, 2012 32.41 32.63 31.91 32.51 609,887 +0.29(+0.91%)
Jan 30, 2012 32.18 32.38 31.74 32.22 580,483 +0.23(+0.72%)
Jan 27, 2012 31.83 32.19 31.83 31.99 501,144 +0.01(+0.04%)
Jan 26, 2012 32.53 32.53 31.90 31.97 694,673 -0.31(-0.95%)
Jan 25, 2012 32.01 32.40 31.89 32.28 427,152 +0.28(+0.88%)
Jan 24, 2012 32.10 32.14 31.83 32.00 197,238 -0.22(-0.67%)
Jan 23, 2012 32.31 32.47 31.92 32.22 401,558 +0.37(+1.16%)
Jan 20, 2012 31.62 31.85 31.25 31.85 404,717 +0.06(+0.20%)
Jan 19, 2012 32.28 32.41 31.55 31.78 761,869 -0.44(-1.36%)
Jan 18, 2012 31.43 32.26 31.24 32.22 797,633 +0.93(+2.97%)
Jan 17, 2012 31.10 31.43 30.96 31.29 826,483 +0.43(+1.40%)
Jan 13, 2012 29.43 30.89 29.28 30.86 1,063,637 +0.76(+2.54%)
Jan 12, 2012 31.01 31.19 30.02 30.10 1,565,298 -1.01(-3.25%)
Jan 11, 2012 30.64 31.19 30.46 31.11 617,211 +0.41(+1.35%)
Jan 10, 2012 29.92 30.71 29.66 30.70 667,250 +1.08(+3.63%)
Jan 09, 2012 29.28 29.64 29.18 29.62 239,083 +0.48(+1.64%)
Jan 06, 2012 29.19 29.38 28.91 29.14 287,476 -0.11(-0.39%)
Jan 05, 2012 29.19 29.26 28.89 29.26 277,463 -0.04(-0.13%)
Jan 04, 2012 28.58 29.30 28.58 29.29 507,317 +0.95(+3.37%)
Dec 30, 2011 28.44 28.63 28.23 28.34 157,629 -0.02(-0.07%)
Dec 29, 2011 27.98 28.63 27.98 28.36 569,937 +0.38(+1.34%)
Dec 28, 2011 28.27 28.37 27.82 27.98 414,380 -0.38(-1.32%)
Dec 27, 2011 28.37 28.49 28.12 28.36 363,936 -0.10(-0.34%)
Dec 23, 2011 28.54 28.59 28.20 28.45 267,827 +0.32(+1.13%)
Dec 21, 2011 28.01 28.15 27.70 28.14 642,093 +0.27(+0.96%)
Dec 20, 2011 28.68 28.69 27.47 27.87 893,011 +0.69(+2.55%)
Dec 19, 2011 27.54 27.60 27.10 27.18 530,573 -0.20(-0.72%)
Dec 16, 2011 27.30 27.72 27.13 27.37 1,050,934 +0.08(+0.30%)
Dec 15, 2011 27.70 27.70 27.12 27.29 566,516 +0.24(+0.87%)
Dec 14, 2011 27.46 27.46 26.96 27.05 715,848 -0.43(-1.57%)
Dec 13, 2011 27.74 27.75 27.40 27.49 642,443 +0.04(+0.14%)
Dec 12, 2011 27.44 27.56 27.05 27.45 289,762 -0.21(-0.76%)
Dec 09, 2011 27.31 27.74 27.25 27.66 345,707 +0.50(+1.83%)
Dec 08, 2011 27.37 27.58 26.82 27.16 315,301 -0.29(-1.07%)
Dec 07, 2011 26.81 27.55 26.68 27.46 247,889 +0.48(+1.79%)
Dec 06, 2011 27.41 27.41 26.82 26.97 509,374 -0.32(-1.19%)
Dec 05, 2011 27.69 27.80 27.16 27.30 560,763 -0.31(-1.11%)
Dec 02, 2011 27.39 27.64 27.18 27.60 532,034 +0.57(+2.10%)
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.