Ecopetrol S.A. ADR (NY: EC )

12.81 USD -0.67 (-4.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.120 9.180 9.050 9.140 957,614 +0.08(+0.88%)
Apr 27, 2017 9.220 9.240 9.020 9.060 2,106,515 -0.27(-2.89%)
Apr 26, 2017 9.340 9.440 9.300 9.330 999,781 -0.09(-0.96%)
Apr 25, 2017 9.410 9.430 9.290 9.420 1,063,198 -0.13(-1.36%)
Apr 24, 2017 9.470 9.670 9.470 9.550 785,016 +0.14(+1.49%)
Apr 21, 2017 9.600 9.640 9.410 9.410 1,641,665 -0.19(-1.98%)
Apr 20, 2017 9.490 9.630 9.480 9.600 2,074,653 +0.11(+1.16%)
Apr 19, 2017 9.600 9.690 9.455 9.490 2,229,167 -0.13(-1.35%)
Apr 18, 2017 9.570 9.690 9.550 9.620 876,855 -0.01(-0.10%)
Apr 17, 2017 9.380 9.650 9.380 9.630 970,616 +0.35(+3.77%)
Apr 13, 2017 9.670 9.670 9.270 9.280 1,396,944 -0.33(-3.43%)
Apr 12, 2017 9.730 9.750 9.570 9.610 1,086,323 -0.11(-1.13%)
Apr 11, 2017 9.740 9.760 9.650 9.720 1,087,833 +0.00(+0.00%)
Apr 10, 2017 9.620 9.730 9.590 9.720 756,982 +0.16(+1.67%)
Apr 07, 2017 9.480 9.630 9.480 9.560 1,178,168 +0.09(+0.95%)
Apr 06, 2017 9.500 9.590 9.435 9.470 1,119,099 +0.05(+0.53%)
Apr 05, 2017 9.550 9.630 9.400 9.420 1,282,194 -0.06(-0.63%)
Apr 04, 2017 9.380 9.480 9.320 9.480 730,788 +0.10(+1.07%)
Apr 03, 2017 9.300 9.400 9.260 9.380 662,440 +0.06(+0.64%)
Mar 31, 2017 9.240 9.390 9.240 9.320 588,876 +0.05(+0.54%)
Mar 30, 2017 9.380 9.380 9.260 9.270 625,357 -0.06(-0.64%)
Mar 29, 2017 9.120 9.340 9.120 9.330 972,173 +0.23(+2.53%)
Mar 28, 2017 8.990 9.120 8.920 9.100 988,211 +0.16(+1.79%)
Mar 27, 2017 8.950 9.035 8.900 8.940 470,615 -0.11(-1.22%)
Mar 24, 2017 8.990 9.110 8.990 9.050 532,026 +0.07(+0.78%)
Mar 23, 2017 8.920 9.080 8.920 8.980 721,352 +0.03(+0.34%)
Mar 22, 2017 9.000 9.010 8.910 8.950 1,329,095 -0.08(-0.89%)
Mar 21, 2017 9.080 9.120 8.965 9.030 807,915 -0.02(-0.22%)
Mar 20, 2017 8.860 9.080 8.850 9.050 562,080 +0.12(+1.34%)
Mar 17, 2017 9.000 9.070 8.930 8.930 901,278 -0.03(-0.33%)
Mar 16, 2017 9.020 9.030 8.890 8.960 1,147,709 -0.01(-0.11%)
Mar 15, 2017 8.720 8.980 8.650 8.970 906,169 +0.37(+4.30%)
Mar 14, 2017 8.690 8.700 8.510 8.600 978,057 -0.18(-2.05%)
Mar 13, 2017 8.840 8.870 8.760 8.780 627,034 -0.06(-0.68%)
Mar 10, 2017 8.760 8.840 8.710 8.840 1,174,357 +0.16(+1.84%)
Mar 09, 2017 8.580 8.690 8.440 8.680 975,961 +0.07(+0.81%)
Mar 08, 2017 8.830 8.870 8.600 8.610 1,546,348 -0.29(-3.26%)
Mar 07, 2017 8.790 8.950 8.790 8.900 808,368 +0.11(+1.25%)
Mar 06, 2017 8.960 8.980 8.725 8.790 1,095,218 -0.07(-0.79%)
Mar 03, 2017 8.780 8.930 8.740 8.860 502,269 +0.10(+1.14%)
Mar 02, 2017 8.790 8.870 8.690 8.760 643,900 -0.15(-1.68%)
Mar 01, 2017 9.020 9.040 8.840 8.910 1,324,707 -0.11(-1.22%)
Feb 28, 2017 9.080 9.130 8.990 9.020 656,407 -0.15(-1.64%)
Feb 27, 2017 9.100 9.190 9.060 9.170 739,090 +0.09(+0.99%)
Feb 24, 2017 9.210 9.210 9.040 9.080 1,280,461 -0.21(-2.26%)
Feb 23, 2017 9.160 9.290 9.110 9.290 2,403,428 +0.28(+3.11%)
Feb 22, 2017 9.180 9.180 9.010 9.010 1,098,618 -0.26(-2.80%)
Feb 21, 2017 9.320 9.340 9.200 9.270 1,237,413 -0.01(-0.11%)
Feb 17, 2017 9.280 9.280 9.280 0 -0.11(-1.17%)
Feb 16, 2017 9.500 9.560 9.390 9.390 958,982 -0.08(-0.84%)
Feb 15, 2017 9.460 9.490 9.360 9.470 1,464,327 -0.04(-0.42%)
Feb 14, 2017 9.570 9.590 9.470 9.510 902,605 -0.05(-0.52%)
Feb 13, 2017 9.540 9.570 9.430 9.560 582,679 -0.06(-0.62%)
Feb 10, 2017 9.560 9.630 9.480 9.620 967,739 +0.19(+2.01%)
Feb 09, 2017 9.530 9.540 9.425 9.430 851,930 +0.01(+0.11%)
Feb 08, 2017 9.380 9.420 9.285 9.420 779,856 -0.03(-0.32%)
Feb 07, 2017 9.450 9.505 9.380 9.450 1,672,666 -0.08(-0.84%)
Feb 06, 2017 9.630 9.700 9.500 9.530 1,659,001 -0.14(-1.45%)
Feb 03, 2017 9.650 9.750 9.640 9.670 849,884 +0.05(+0.52%)
Feb 02, 2017 9.650 9.670 9.535 9.620 855,570 +0.04(+0.42%)
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.