Ecopetrol S.A. ADR (NY: EC )

14.73 USD +0.06 (+0.41%)
Streaming Delayed Price Updated: 3:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.120 9.150 8.750 8.760 1,355,425 -0.35(-3.84%)
May 27, 2016 9.120 9.110 9.110 9.110 682,200 -0.08(-0.87%)
May 26, 2016 9.370 9.400 9.145 9.190 1,061,993 -0.09(-0.97%)
May 25, 2016 9.150 9.345 9.090 9.280 1,705,913 +0.23(+2.54%)
May 24, 2016 9.150 9.160 8.960 9.050 1,179,875 -0.01(-0.11%)
May 23, 2016 9.070 9.170 8.980 9.060 621,513 -0.13(-1.41%)
May 20, 2016 9.300 9.430 9.170 9.190 1,020,430 -0.05(-0.54%)
May 19, 2016 9.280 9.290 8.980 9.240 1,918,931 -0.10(-1.07%)
May 18, 2016 9.700 9.729 9.270 9.340 1,184,287 -0.37(-3.81%)
May 17, 2016 9.510 9.745 9.470 9.710 967,790 +0.17(+1.78%)
May 16, 2016 9.590 9.700 9.480 9.540 1,254,447 +0.15(+1.60%)
May 13, 2016 9.510 9.550 9.360 9.390 995,857 -0.21(-2.19%)
May 12, 2016 9.710 9.850 9.435 9.600 1,282,448 +0.07(+0.73%)
May 11, 2016 9.400 9.700 9.240 9.530 1,168,229 +0.12(+1.28%)
May 10, 2016 9.010 9.430 9.010 9.410 1,123,875 +0.32(+3.52%)
May 09, 2016 9.370 9.370 9.010 9.090 1,006,636 -0.35(-3.71%)
May 06, 2016 9.330 9.551 9.270 9.440 1,148,668 -0.01(-0.11%)
May 05, 2016 9.776 9.776 9.315 9.450 1,637,774 +0.05(+0.53%)
May 04, 2016 9.370 9.870 9.350 9.400 1,840,160 +0.13(+1.40%)
May 03, 2016 9.410 9.510 9.140 9.270 880,817 -0.37(-3.84%)
May 02, 2016 9.910 10.01 9.555 9.640 1,122,951 -0.30(-3.02%)
Apr 29, 2016 10.20 10.25 9.830 9.940 1,875,330 -0.10(-1.00%)
Apr 28, 2016 10.00 10.29 9.960 10.04 1,073,379 +0.00(+0.00%)
Apr 27, 2016 9.950 10.12 9.860 10.04 1,728,806 +0.20(+2.03%)
Apr 26, 2016 9.660 9.880 9.645 9.840 736,565 +0.29(+3.04%)
Apr 25, 2016 9.790 9.800 9.500 9.550 1,618,078 -0.25(-2.55%)
Apr 22, 2016 9.740 10.10 9.650 9.800 1,086,258 +0.05(+0.51%)
Apr 21, 2016 9.850 9.940 9.700 9.750 1,685,916 -0.05(-0.51%)
Apr 20, 2016 9.530 9.955 9.390 9.800 1,266,248 +0.24(+2.51%)
Apr 19, 2016 9.260 9.660 9.260 9.560 1,380,464 +0.43(+4.71%)
Apr 18, 2016 8.680 9.290 8.570 9.130 1,074,970 +0.12(+1.33%)
Apr 15, 2016 9.060 9.085 9.001 9.010 1,009,963 -0.23(-2.49%)
Apr 14, 2016 9.360 9.390 9.185 9.240 1,116,902 -0.09(-0.96%)
Apr 13, 2016 9.180 9.510 9.140 9.330 1,792,209 +0.20(+2.19%)
Apr 12, 2016 8.570 9.170 8.510 9.130 2,517,783 +0.63(+7.41%)
Apr 11, 2016 8.340 8.550 8.340 8.500 1,688,780 +0.26(+3.16%)
Apr 08, 2016 8.180 8.355 8.160 8.240 1,497,776 +0.35(+4.44%)
Apr 07, 2016 8.140 8.170 7.860 7.890 1,301,015 -0.32(-3.90%)
Apr 06, 2016 8.240 8.290 8.115 8.210 3,511,436 +0.07(+0.86%)
Apr 05, 2016 8.210 8.290 8.090 8.140 1,246,183 -0.18(-2.16%)
Apr 04, 2016 8.510 8.610 8.290 8.320 1,248,295 -0.21(-2.46%)
Apr 01, 2016 8.380 8.560 8.240 8.530 1,183,888 -0.08(-0.93%)
Mar 31, 2016 8.550 8.750 8.520 8.610 1,098,824 +0.02(+0.23%)
Mar 30, 2016 8.550 8.740 8.460 8.590 1,453,400 +0.30(+3.62%)
Mar 29, 2016 8.360 8.360 8.040 8.290 1,286,255 -0.23(-2.70%)
Mar 28, 2016 8.210 8.600 8.210 8.520 1,080,009 +0.34(+4.16%)
Mar 24, 2016 8.210 8.180 8.180 8.180 1,582,000 -0.24(-2.85%)
Mar 23, 2016 8.620 8.670 8.420 8.420 2,292,584 -0.30(-3.44%)
Mar 22, 2016 8.800 8.900 8.665 8.720 1,979,744 -0.18(-2.02%)
Mar 21, 2016 8.730 9.010 8.710 8.900 1,107,703 +0.15(+1.71%)
Mar 18, 2016 8.990 9.140 8.640 8.750 2,321,576 -0.15(-1.69%)
Mar 17, 2016 8.650 8.970 8.650 8.900 1,543,772 +0.40(+4.71%)
Mar 16, 2016 8.190 8.530 8.140 8.500 1,480,457 +0.35(+4.29%)
Mar 15, 2016 8.210 8.320 7.980 8.150 1,710,757 -0.27(-3.21%)
Mar 14, 2016 8.360 8.550 8.295 8.420 1,103,673 -0.16(-1.86%)
Mar 11, 2016 8.400 8.710 8.375 8.580 1,221,257 +0.27(+3.25%)
Mar 10, 2016 8.360 8.420 8.165 8.310 2,738,794 -0.08(-0.95%)
Mar 09, 2016 8.490 8.640 8.370 8.390 959,134 +0.08(+0.96%)
Mar 08, 2016 9.000 9.060 8.230 8.310 2,199,125 -0.91(-9.87%)
Mar 07, 2016 8.650 9.260 8.400 9.220 3,295,129 +0.50(+5.73%)
Mar 04, 2016 8.370 8.820 8.320 8.720 3,226,213 +0.44(+5.31%)
Mar 03, 2016 7.830 8.330 7.770 8.280 1,795,004 +0.44(+5.61%)
Mar 02, 2016 7.250 7.880 7.209 7.840 1,911,580 +0.56(+7.69%)
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.