Ecopetrol S.A. ADR (NY: EC )

10.99 +0.19 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.050 9.130 8.945 9.090 769,067 +0.17(+1.91%)
Jun 29, 2017 8.830 9.010 8.830 8.920 986,001 +0.04(+0.45%)
Jun 28, 2017 8.850 8.950 8.840 8.880 997,604 +0.03(+0.34%)
Jun 27, 2017 8.910 8.990 8.840 8.850 605,332 -0.01(-0.11%)
Jun 26, 2017 8.900 8.980 8.830 8.860 227,523 +0.00(+0.00%)
Jun 23, 2017 8.790 8.990 8.790 8.860 519,348 +0.01(+0.11%)
Jun 22, 2017 8.790 8.930 8.750 8.850 682,674 +0.15(+1.72%)
Jun 21, 2017 8.720 8.825 8.605 8.700 1,707,274 -0.02(-0.23%)
Jun 20, 2017 8.890 8.910 8.660 8.720 1,334,757 -0.31(-3.43%)
Jun 19, 2017 9.140 9.200 8.995 9.030 433,014 -0.10(-1.10%)
Jun 16, 2017 9.220 9.230 9.100 9.130 683,827 -0.01(-0.11%)
Jun 15, 2017 9.010 9.150 9.000 9.140 775,235 +0.04(+0.44%)
Jun 14, 2017 9.330 9.330 9.100 9.100 1,382,470 -0.24(-2.57%)
Jun 13, 2017 9.260 9.370 9.200 9.340 695,995 +0.08(+0.86%)
Jun 12, 2017 9.450 9.520 9.235 9.260 877,947 -0.10(-1.07%)
Jun 09, 2017 9.210 9.440 9.180 9.360 1,285,034 +0.15(+1.63%)
Jun 08, 2017 9.310 9.371 9.180 9.210 2,185,779 -0.21(-2.23%)
Jun 07, 2017 9.590 9.680 9.380 9.420 1,480,489 -0.25(-2.59%)
Jun 06, 2017 9.520 9.670 9.490 9.670 1,151,276 +0.16(+1.68%)
Jun 05, 2017 9.230 9.510 9.190 9.510 1,614,443 +0.36(+3.93%)
Jun 02, 2017 9.200 9.220 9.100 9.150 1,447,169 -0.06(-0.65%)
Jun 01, 2017 9.190 9.350 9.125 9.210 1,061,917 +0.08(+0.88%)
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%)
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.