Ecopetrol S.A. ADR (NY: EC )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.980 10.51 9.650 10.48 1,220,248 +0.40(+3.97%)
Aug 28, 2015 9.550 10.42 9.480 10.08 1,303,859 +0.49(+5.11%)
Aug 27, 2015 9.040 9.590 9.000 9.590 1,274,500 +0.75(+8.48%)
Aug 26, 2015 8.970 9.040 8.720 8.840 760,517 +0.04(+0.45%)
Aug 25, 2015 9.250 9.290 8.800 8.800 685,557 -0.07(-0.79%)
Aug 24, 2015 8.980 9.260 8.650 8.870 1,842,783 -0.53(-5.64%)
Aug 21, 2015 9.600 9.720 9.395 9.400 1,460,375 -0.18(-1.88%)
Aug 20, 2015 9.600 9.670 9.455 9.580 995,849 -0.02(-0.21%)
Aug 19, 2015 10.00 10.01 9.550 9.600 556,037 -0.41(-4.10%)
Aug 18, 2015 10.01 10.11 9.930 10.01 741,245 -0.04(-0.40%)
Aug 17, 2015 10.13 10.20 10.00 10.05 449,947 -0.12(-1.18%)
Aug 14, 2015 10.28 10.38 10.14 10.17 440,383 -0.10(-0.97%)
Aug 13, 2015 10.38 10.45 10.18 10.27 1,060,975 -0.18(-1.72%)
Aug 12, 2015 10.25 10.48 10.22 10.45 1,116,561 +0.20(+1.95%)
Aug 11, 2015 10.45 10.45 10.11 10.25 842,326 -0.39(-3.67%)
Aug 10, 2015 10.20 10.67 10.18 10.64 909,681 +0.44(+4.31%)
Aug 07, 2015 10.64 10.93 10.16 10.20 622,308 -0.47(-4.40%)
Aug 06, 2015 10.15 10.71 10.14 10.67 902,871 +0.31(+2.99%)
Aug 05, 2015 10.84 11.03 10.36 10.36 719,566 -0.41(-3.81%)
Aug 04, 2015 10.73 11.02 10.66 10.77 532,833 +0.11(+1.03%)
Aug 03, 2015 11.17 11.17 10.62 10.66 718,309 -0.63(-5.58%)
Jul 31, 2015 11.44 11.57 11.16 11.29 1,368,882 -0.12(-1.05%)
Jul 30, 2015 11.55 11.68 11.13 11.41 969,959 -0.13(-1.13%)
Jul 29, 2015 11.09 11.55 11.05 11.54 2,323,760 +0.45(+4.06%)
Jul 28, 2015 10.97 11.14 10.88 11.09 1,426,862 +0.23(+2.12%)
Jul 27, 2015 11.00 11.14 10.86 10.86 757,202 -0.29(-2.60%)
Jul 24, 2015 11.44 11.52 11.02 11.15 607,903 -0.37(-3.21%)
Jul 23, 2015 11.42 11.59 11.33 11.52 597,148 +0.07(+0.61%)
Jul 22, 2015 11.62 11.62 11.36 11.45 412,557 -0.28(-2.39%)
Jul 21, 2015 11.64 11.93 11.62 11.73 608,477 +0.17(+1.47%)
Jul 20, 2015 11.74 12.04 11.54 11.56 543,137 -0.23(-1.95%)
Jul 17, 2015 12.00 12.00 11.68 11.79 669,190 -0.18(-1.50%)
Jul 16, 2015 12.13 12.15 11.81 11.97 554,519 -0.06(-0.50%)
Jul 15, 2015 12.27 12.29 11.93 12.03 993,550 -0.31(-2.51%)
Jul 14, 2015 12.14 12.36 12.11 12.34 1,257,199 +0.13(+1.06%)
Jul 13, 2015 12.09 12.26 12.00 12.21 736,502 +0.04(+0.33%)
Jul 10, 2015 12.42 12.51 12.12 12.17 481,547 -0.17(-1.38%)
Jul 09, 2015 12.24 12.44 12.14 12.34 1,117,493 +0.34(+2.83%)
Jul 08, 2015 12.17 12.17 11.83 12.00 891,160 -0.29(-2.36%)
Jul 07, 2015 12.13 12.29 11.58 12.29 897,842 +0.08(+0.66%)
Jul 06, 2015 12.52 12.56 11.98 12.21 1,121,073 -0.51(-4.01%)
Jul 02, 2015 12.62 12.72 12.72 12.72 708,600 +0.17(+1.35%)
Jul 01, 2015 13.20 13.30 12.44 12.55 1,240,179 -0.71(-5.35%)
Jun 30, 2015 13.24 13.28 13.07 13.26 789,851 +0.19(+1.45%)
Jun 29, 2015 13.04 13.35 13.01 13.07 440,645 -0.19(-1.43%)
Jun 26, 2015 13.27 13.27 13.00 13.26 664,989 -0.03(-0.23%)
Jun 25, 2015 13.44 13.55 13.29 13.29 384,146 -0.18(-1.34%)
Jun 24, 2015 13.44 13.74 13.30 13.47 539,994 -0.02(-0.15%)
Jun 23, 2015 13.16 13.53 13.03 13.49 548,889 +0.31(+2.35%)
Jun 22, 2015 12.87 13.25 12.85 13.18 734,078 +0.33(+2.57%)
Jun 19, 2015 13.09 13.21 12.83 12.85 676,012 -0.29(-2.21%)
Jun 18, 2015 13.08 13.36 13.06 13.14 966,100 +0.09(+0.69%)
Jun 17, 2015 13.19 13.21 12.75 13.05 1,119,499 -0.87(-6.25%)
Jun 16, 2015 14.03 14.32 13.68 13.92 1,322,321 -0.56(-3.87%)
Jun 15, 2015 14.07 14.72 14.06 14.48 555,452 +0.27(+1.90%)
Jun 12, 2015 14.34 14.35 14.14 14.21 615,709 -0.19(-1.32%)
Jun 11, 2015 14.66 14.66 14.13 14.40 1,493,925 -0.18(-1.23%)
Jun 10, 2015 14.53 14.86 14.46 14.58 771,257 +0.21(+1.46%)
Jun 09, 2015 14.18 14.53 14.17 14.37 670,429 +0.30(+2.13%)
Jun 08, 2015 13.87 14.19 13.87 14.07 410,822 +0.22(+1.59%)
Jun 05, 2015 13.78 14.05 13.66 13.85 686,432 +0.01(+0.07%)
Jun 04, 2015 14.00 14.15 13.78 13.84 684,790 -0.27(-1.91%)
Jun 03, 2015 14.32 14.41 14.05 14.11 578,151 -0.14(-0.98%)
Jun 02, 2015 14.16 14.38 14.16 14.25 550,945 +0.15(+1.06%)
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.