Ecopetrol S.A. ADR (NY: EC )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.87 29.01 28.43 28.43 741,516 -0.46(-1.61%)
Aug 29, 2013 29.00 29.49 28.78 28.89 448,849 -0.39(-1.33%)
Aug 28, 2013 28.74 29.43 28.74 29.28 651,008 +0.52(+1.82%)
Aug 27, 2013 28.65 28.87 28.61 28.76 862,980 +0.06(+0.22%)
Aug 26, 2013 28.73 28.96 28.70 28.70 242,554 -0.20(-0.70%)
Aug 23, 2013 28.87 29.06 28.85 28.90 206,772 +0.03(+0.11%)
Aug 22, 2013 28.63 28.91 28.63 28.87 199,615 +0.24(+0.85%)
Aug 21, 2013 28.88 29.21 28.58 28.63 335,413 -0.34(-1.19%)
Aug 20, 2013 28.70 29.14 28.54 28.97 498,643 +0.19(+0.66%)
Aug 19, 2013 28.96 29.18 28.70 28.78 191,294 -0.25(-0.86%)
Aug 16, 2013 28.76 29.09 28.68 29.03 178,586 +0.05(+0.18%)
Aug 15, 2013 29.08 29.19 28.79 28.98 488,474 -0.41(-1.41%)
Aug 14, 2013 29.33 29.59 29.33 29.39 524,057 +0.11(+0.37%)
Aug 13, 2013 29.26 29.36 29.06 29.28 289,831 -0.06(-0.22%)
Aug 12, 2013 29.53 29.76 29.20 29.35 376,801 -0.19(-0.65%)
Aug 09, 2013 29.29 29.69 29.28 29.54 313,089 +0.15(+0.52%)
Aug 08, 2013 29.79 29.92 29.29 29.38 608,202 -0.15(-0.52%)
Aug 07, 2013 29.80 29.90 29.13 29.54 628,421 -0.57(-1.90%)
Aug 06, 2013 29.14 30.31 29.14 30.11 660,050 +0.72(+2.45%)
Aug 05, 2013 29.13 29.40 29.13 29.39 271,406 +0.19(+0.65%)
Aug 02, 2013 29.12 29.33 29.01 29.20 474,292 +0.11(+0.37%)
Aug 01, 2013 29.32 29.32 28.69 29.09 736,892 +0.07(+0.24%)
Jul 31, 2013 28.82 29.10 28.65 29.02 799,758 +0.01(+0.02%)
Jul 30, 2013 29.03 29.15 28.87 29.01 527,537 -0.01(-0.04%)
Jul 29, 2013 29.04 29.22 29.00 29.03 232,497 -0.18(-0.61%)
Jul 26, 2013 29.23 29.37 28.83 29.21 334,711 -0.18(-0.61%)
Jul 25, 2013 29.44 29.51 29.24 29.38 550,251 -0.13(-0.45%)
Jul 24, 2013 29.60 29.63 29.31 29.52 520,727 +0.04(+0.15%)
Jul 23, 2013 29.41 29.55 28.99 29.47 543,320 +0.17(+0.59%)
Jul 22, 2013 29.56 29.60 29.10 29.30 418,117 -0.14(-0.48%)
Jul 19, 2013 28.84 29.70 28.78 29.44 1,075,972 +0.41(+1.40%)
Jul 18, 2013 28.76 29.10 28.57 29.03 778,824 +0.34(+1.20%)
Jul 17, 2013 28.42 28.85 28.23 28.69 1,070,134 +0.59(+2.11%)
Jul 16, 2013 27.91 28.40 27.70 28.10 773,846 +0.23(+0.82%)
Jul 15, 2013 27.00 27.98 26.95 27.87 553,791 +0.81(+2.99%)
Jul 12, 2013 27.04 27.14 26.70 27.06 504,490 +0.01(+0.05%)
Jul 11, 2013 26.16 27.17 26.07 27.05 615,989 +1.33(+5.17%)
Jul 10, 2013 26.04 26.26 25.70 25.72 593,416 -0.46(-1.75%)
Jul 09, 2013 26.64 26.71 26.05 26.18 713,651 -0.50(-1.89%)
Jul 08, 2013 26.74 27.13 26.66 26.68 317,657 +0.02(+0.07%)
Jul 05, 2013 27.37 27.37 26.35 26.66 1,080,023 -0.09(-0.33%)
Jul 03, 2013 26.89 26.95 26.45 26.75 434,111 -0.20(-0.76%)
Jul 02, 2013 27.05 27.39 26.93 26.95 822,207 -0.38(-1.37%)
Jul 01, 2013 26.76 27.33 26.68 27.33 523,707 +0.55(+2.07%)
Jun 28, 2013 25.63 27.00 25.63 26.77 991,062 +1.01(+3.90%)
Jun 26, 2013 25.48 25.85 25.48 25.77 489,809 +0.31(+1.20%)
Jun 25, 2013 25.74 25.91 25.40 25.46 672,699 +0.08(+0.33%)
Jun 24, 2013 25.64 25.88 25.37 25.38 730,930 -1.01(-3.84%)
Jun 21, 2013 26.11 26.42 25.83 26.39 615,591 +0.55(+2.12%)
Jun 20, 2013 26.61 26.76 25.79 25.84 1,116,176 -1.40(-5.14%)
Jun 19, 2013 27.77 28.01 27.24 27.25 760,345 -0.57(-2.06%)
Jun 18, 2013 27.60 27.93 27.51 27.82 491,635 +0.10(+0.37%)
Jun 17, 2013 27.12 27.72 27.12 27.72 626,588 +0.69(+2.57%)
Jun 14, 2013 26.81 27.04 26.60 27.02 754,962 +0.18(+0.69%)
Jun 13, 2013 26.37 26.97 26.33 26.84 972,084 +0.36(+1.35%)
Jun 12, 2013 27.21 27.39 26.35 26.48 1,196,398 -0.72(-2.64%)
Jun 11, 2013 27.45 27.53 27.13 27.20 862,162 -0.22(-0.79%)
Jun 10, 2013 27.58 27.71 27.28 27.42 466,601 -0.24(-0.85%)
Jun 07, 2013 27.37 27.72 27.37 27.65 597,235 +0.28(+1.02%)
Jun 06, 2013 27.33 27.46 27.23 27.37 595,184 -0.01(-0.05%)
Jun 05, 2013 27.58 27.71 27.37 27.39 755,595 -0.13(-0.46%)
Jun 04, 2013 27.51 27.75 27.37 27.51 1,074,707 +0.05(+0.19%)
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.