Ecopetrol S.A. ADR (NY: EC )

8.930 -0.250 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.170 9.240 8.900 9.130 2,542,654 -0.23(-2.46%)
May 30, 2017 9.490 9.500 9.350 9.360 613,846 -0.23(-2.40%)
May 26, 2017 9.550 9.600 9.460 9.590 733,083 +0.09(+0.95%)
May 25, 2017 9.670 9.780 9.475 9.500 981,489 -0.20(-2.06%)
May 24, 2017 9.730 9.820 9.680 9.700 626,641 -0.07(-0.72%)
May 23, 2017 9.870 9.870 9.730 9.770 593,108 -0.05(-0.51%)
May 22, 2017 9.930 9.960 9.740 9.820 946,339 -0.12(-1.21%)
May 19, 2017 9.720 9.970 9.720 9.940 770,335 +0.32(+3.33%)
May 18, 2017 9.530 9.710 9.355 9.620 1,631,686 -0.13(-1.33%)
May 17, 2017 10.08 10.09 9.750 9.750 1,587,961 -0.36(-3.56%)
May 16, 2017 10.28 10.36 10.05 10.11 1,305,027 -0.13(-1.27%)
May 15, 2017 10.03 10.34 10.00 10.24 2,004,219 +0.34(+3.43%)
May 12, 2017 9.530 9.950 9.490 9.900 2,599,277 +0.60(+6.45%)
May 11, 2017 9.400 9.426 9.300 9.300 2,222,456 -0.09(-0.96%)
May 10, 2017 9.370 9.450 9.310 9.390 1,095,664 +0.13(+1.40%)
May 09, 2017 9.350 9.350 9.225 9.260 879,498 -0.06(-0.64%)
May 08, 2017 9.320 9.360 9.230 9.320 2,104,361 +0.05(+0.54%)
May 05, 2017 8.980 9.280 8.950 9.270 1,338,758 +0.30(+3.34%)
May 04, 2017 9.110 9.110 8.940 8.970 1,105,765 -0.24(-2.61%)
May 03, 2017 9.080 9.240 9.020 9.210 1,058,105 +0.18(+1.99%)
May 02, 2017 9.090 9.170 9.030 9.030 2,101,933 -0.05(-0.55%)
May 01, 2017 9.100 9.160 9.020 9.080 472,709 -0.06(-0.66%)
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%)
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.