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 (%)
Sep 30, 2014 20.22 20.43 20.06 20.08 1,020,840 -0.16(-0.79%)
Sep 29, 2014 20.49 20.52 20.15 20.24 673,398 -0.29(-1.41%)
Sep 26, 2014 20.31 20.60 20.23 20.52 573,511 +0.14(+0.69%)
Sep 25, 2014 20.63 20.63 20.24 20.38 571,033 -0.33(-1.61%)
Sep 24, 2014 20.87 20.88 20.56 20.72 779,929 -0.21(-1.01%)
Sep 23, 2014 21.33 21.33 20.64 20.93 750,856 -0.27(-1.27%)
Sep 22, 2014 21.74 21.82 21.08 21.20 651,802 -0.62(-2.85%)
Sep 19, 2014 21.72 21.88 21.48 21.82 749,772 +0.04(+0.18%)
Sep 18, 2014 21.85 21.92 21.69 21.78 470,408 -0.06(-0.26%)
Sep 17, 2014 21.92 22.06 21.64 21.84 426,114 -0.04(-0.18%)
Sep 16, 2014 21.73 22.01 21.62 21.88 516,531 +0.19(+0.89%)
Sep 15, 2014 21.64 22.03 21.53 21.69 495,453 +0.06(+0.30%)
Sep 12, 2014 21.83 21.85 21.50 21.62 491,640 -0.20(-0.91%)
Sep 11, 2014 21.94 22.07 21.32 21.82 1,100,436 -0.15(-0.67%)
Sep 10, 2014 21.96 22.03 21.81 21.97 682,261 -0.04(-0.18%)
Sep 09, 2014 22.11 22.21 21.82 22.01 629,042 +0.03(+0.15%)
Sep 08, 2014 22.37 22.44 21.91 21.98 525,713 -0.39(-1.75%)
Sep 05, 2014 22.39 22.46 22.24 22.37 426,740 +0.07(+0.32%)
Sep 04, 2014 22.44 22.73 22.27 22.30 727,991 -0.19(-0.83%)
Sep 03, 2014 22.39 22.53 22.37 22.48 1,001,829 +0.15(+0.69%)
Sep 02, 2014 22.44 22.52 22.21 22.33 890,986 +0.13(+0.58%)
Aug 29, 2014 22.23 22.20 22.20 22.20 467,443 +0.01(+0.03%)
Aug 28, 2014 22.10 22.24 21.91 22.19 567,997 +0.03(+0.12%)
Aug 27, 2014 21.75 22.17 21.75 22.17 885,529 +0.46(+2.13%)
Aug 26, 2014 21.42 21.76 21.37 21.71 742,363 +0.33(+1.56%)
Aug 25, 2014 21.32 21.45 21.17 21.37 508,410 +0.10(+0.48%)
Aug 22, 2014 21.64 21.70 21.22 21.27 555,519 -0.42(-1.92%)
Aug 21, 2014 21.73 21.75 21.47 21.69 605,548 -0.02(-0.09%)
Aug 20, 2014 21.59 21.78 21.45 21.71 795,310 +0.26(+1.20%)
Aug 19, 2014 21.62 21.69 21.39 21.45 456,648 -0.01(-0.03%)
Aug 18, 2014 21.43 21.49 21.13 21.46 359,426 +0.16(+0.75%)
Aug 15, 2014 21.38 21.38 21.26 21.30 352,510 -0.01(-0.03%)
Aug 14, 2014 21.67 21.86 21.11 21.30 1,207,573 -0.41(-1.89%)
Aug 13, 2014 21.41 21.97 21.19 21.71 1,188,238 +0.06(+0.30%)
Aug 12, 2014 22.12 22.21 21.63 21.65 655,643 -0.46(-2.09%)
Aug 11, 2014 22.03 22.38 21.98 22.11 746,125 +0.06(+0.26%)
Aug 08, 2014 21.91 22.18 21.80 22.05 566,730 +0.17(+0.76%)
Aug 07, 2014 22.38 22.44 21.71 21.89 406,488 -0.39(-1.76%)
Aug 06, 2014 21.88 22.37 21.85 22.28 622,197 +0.30(+1.34%)
Aug 05, 2014 21.57 22.07 21.48 21.98 1,080,662 +0.28(+1.30%)
Aug 04, 2014 21.56 21.71 21.49 21.70 957,327 +0.29(+1.35%)
Aug 01, 2014 21.66 22.09 21.26 21.41 1,406,664 -0.25(-1.16%)
Jul 31, 2014 21.97 22.09 21.66 21.66 1,033,895 -0.42(-1.89%)
Jul 30, 2014 22.07 22.45 21.76 22.08 630,026 -0.04(-0.20%)
Jul 29, 2014 22.69 22.82 22.07 22.12 532,724 -0.63(-2.77%)
Jul 28, 2014 22.50 22.89 22.47 22.75 594,029 +0.24(+1.08%)
Jul 25, 2014 22.41 22.53 22.37 22.51 458,111 +0.15(+0.69%)
Jul 24, 2014 22.73 22.84 22.21 22.35 776,944 -0.45(-1.97%)
Jul 23, 2014 22.86 22.92 22.68 22.80 253,785 -0.03(-0.14%)
Jul 22, 2014 23.07 23.08 22.81 22.84 348,802 -0.08(-0.36%)
Jul 21, 2014 22.69 23.00 22.69 22.92 477,197 +0.24(+1.05%)
Jul 18, 2014 22.71 22.90 22.57 22.68 595,665 +0.13(+0.57%)
Jul 17, 2014 22.82 22.84 22.41 22.55 631,046 -0.30(-1.29%)
Jul 16, 2014 22.19 22.99 22.18 22.85 981,398 +0.73(+3.28%)
Jul 15, 2014 21.98 22.13 21.83 22.12 437,862 +0.17(+0.76%)
Jul 14, 2014 22.39 22.64 21.81 21.96 612,831 -0.42(-1.89%)
Jul 11, 2014 22.07 22.42 22.07 22.38 592,668 +0.35(+1.60%)
Jul 10, 2014 21.71 22.05 21.42 22.03 1,175,579 +0.17(+0.76%)
Jul 09, 2014 22.42 22.42 21.64 21.86 984,325 -0.58(-2.58%)
Jul 08, 2014 23.08 23.25 22.32 22.44 834,550 -0.74(-3.19%)
Jul 07, 2014 23.43 23.43 23.09 23.18 475,480 -0.19(-0.80%)
Jul 03, 2014 23.09 23.36 23.36 23.36 279,126 +0.35(+1.51%)
Jul 02, 2014 23.12 23.32 22.84 23.02 457,901 -0.13(-0.58%)
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.