Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.937 8.028 7.747 7.833 1,972,945 -0.08(-1.05%)
Jul 30, 2015 8.014 8.104 7.722 7.917 1,397,985 -0.09(-1.13%)
Jul 29, 2015 7.695 8.014 7.670 8.007 3,349,195 +0.31(+4.06%)
Jul 28, 2015 7.611 7.729 7.549 7.695 2,056,511 +0.16(+2.12%)
Jul 27, 2015 7.632 7.729 7.535 7.535 1,091,342 -0.20(-2.60%)
Jul 24, 2015 7.937 7.993 7.646 7.736 876,160 -0.26(-3.21%)
Jul 23, 2015 7.923 8.041 7.861 7.993 860,659 +0.05(+0.61%)
Jul 22, 2015 8.062 8.062 7.882 7.944 594,611 -0.19(-2.39%)
Jul 21, 2015 8.076 8.274 8.064 8.139 876,987 +0.12(+1.47%)
Jul 20, 2015 8.146 8.354 8.007 8.021 782,813 -0.16(-1.95%)
Jul 17, 2015 8.326 8.326 8.104 8.180 964,491 -0.12(-1.50%)
Jul 16, 2015 8.416 8.430 8.194 8.305 799,218 -0.04(-0.50%)
Jul 15, 2015 8.513 8.527 8.277 8.347 1,431,986 -0.22(-2.51%)
Jul 14, 2015 8.423 8.576 8.402 8.562 1,811,979 +0.09(+1.06%)
Jul 13, 2015 8.388 8.506 8.326 8.472 1,061,507 +0.03(+0.33%)
Jul 10, 2015 8.617 8.680 8.409 8.444 694,045 -0.12(-1.38%)
Jul 09, 2015 8.492 8.631 8.423 8.562 1,610,623 +0.24(+2.83%)
Jul 08, 2015 8.444 8.444 8.208 8.326 1,284,413 -0.20(-2.36%)
Jul 07, 2015 8.416 8.527 8.035 8.527 1,294,044 +0.06(+0.66%)
Jul 06, 2015 8.687 8.714 8.312 8.472 1,615,783 -0.35(-4.01%)
Jul 02, 2015 8.756 8.825 8.825 8.825 1,021,292 +0.12(+1.35%)
Jul 01, 2015 9.159 9.228 8.631 8.708 1,787,448 -0.49(-5.35%)
Jun 30, 2015 9.186 9.214 9.068 9.200 1,138,398 +0.13(+1.45%)
Jun 29, 2015 9.047 9.259 9.027 9.068 635,094 -0.13(-1.43%)
Jun 26, 2015 9.207 9.207 9.020 9.200 958,437 -0.02(-0.23%)
Jun 25, 2015 9.325 9.401 9.221 9.221 553,662 -0.12(-1.34%)
Jun 24, 2015 9.325 9.533 9.228 9.346 778,284 -0.01(-0.15%)
Jun 23, 2015 9.131 9.387 9.041 9.360 791,104 +0.22(+2.35%)
Jun 22, 2015 8.930 9.193 8.916 9.145 1,058,013 +0.23(+2.57%)
Jun 19, 2015 9.082 9.164 8.902 8.916 974,324 -0.20(-2.21%)
Jun 18, 2015 9.075 9.270 9.061 9.117 1,392,423 +0.06(+0.69%)
Jun 17, 2015 9.152 9.165 8.846 9.054 1,613,514 +0.12(+1.32%)
Jun 16, 2015 9.007 9.193 8.783 8.937 2,059,679 -0.36(-3.87%)
Jun 15, 2015 9.033 9.450 9.027 9.296 865,185 +0.17(+1.90%)
Jun 12, 2015 9.206 9.213 9.078 9.123 959,043 -0.12(-1.32%)
Jun 11, 2015 9.412 9.412 9.072 9.245 2,326,974 -0.12(-1.23%)
Jun 10, 2015 9.328 9.540 9.283 9.360 1,201,329 +0.13(+1.46%)
Jun 09, 2015 9.104 9.325 9.097 9.226 1,044,276 +0.19(+2.13%)
Jun 08, 2015 8.905 9.112 8.905 9.033 639,906 +0.14(+1.59%)
Jun 05, 2015 8.847 9.020 8.770 8.892 1,069,203 +0.01(+0.07%)
Jun 04, 2015 8.988 9.084 8.847 8.885 1,066,645 -0.17(-1.91%)
Jun 03, 2015 9.193 9.251 9.020 9.059 900,542 -0.09(-0.98%)
Jun 02, 2015 9.091 9.232 9.091 9.149 858,165 +0.10(+1.06%)
Jun 01, 2015 9.348 9.348 8.975 9.052 1,153,020 -0.26(-2.76%)
May 29, 2015 9.219 9.463 9.187 9.309 2,141,017 +0.04(+0.42%)
May 28, 2015 9.161 9.296 9.052 9.271 903,518 +0.11(+1.19%)
May 27, 2015 9.521 9.547 9.129 9.161 4,342,833 -0.42(-4.42%)
May 26, 2015 9.855 9.874 9.508 9.585 1,881,609 -0.40(-4.05%)
May 22, 2015 9.906 9.990 9.990 9.990 1,072,113 -0.01(-0.13%)
May 21, 2015 9.797 10.00 9.784 10.00 1,103,142 +0.24(+2.43%)
May 20, 2015 9.675 9.833 9.502 9.765 710,351 +0.11(+1.13%)
May 19, 2015 10.05 10.07 9.649 9.656 1,029,769 -0.53(-5.23%)
May 18, 2015 10.41 10.47 10.10 10.19 798,116 -0.28(-2.70%)
May 15, 2015 10.50 10.57 10.34 10.47 1,082,028 -0.13(-1.21%)
May 14, 2015 10.53 10.73 10.32 10.60 2,229,721 +0.13(+1.29%)
May 13, 2015 10.39 10.99 10.39 10.46 1,548,187 +0.22(+2.13%)
May 12, 2015 10.23 10.37 10.04 10.25 854,338 +0.04(+0.38%)
May 11, 2015 10.67 10.67 10.21 10.21 876,800 -0.40(-3.75%)
May 08, 2015 10.91 10.93 10.50 10.61 1,048,940 -0.24(-2.25%)
May 07, 2015 11.10 11.18 10.77 10.85 1,243,104 -0.37(-3.32%)
May 06, 2015 11.26 11.50 11.19 11.22 1,859,992 +0.12(+1.04%)
May 05, 2015 11.04 11.31 11.04 11.11 1,519,327 +0.21(+1.89%)
May 04, 2015 10.79 10.94 10.73 10.90 1,018,563 +0.11(+1.01%)
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.