Ecopetrol S.A. ADR (NY: EC )

11.03 +0.21 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.15 27.35 26.38 26.80 1,036,192 -0.63(-2.30%)
Oct 30, 2014 27.63 27.82 27.20 27.43 522,885 -0.36(-1.30%)
Oct 29, 2014 27.98 28.12 27.41 27.79 933,512 +0.06(+0.22%)
Oct 28, 2014 27.74 28.09 27.27 27.73 584,314 +0.17(+0.62%)
Oct 27, 2014 28.06 28.37 28.37 27.56 507,435 -0.81(-2.86%)
Oct 24, 2014 28.71 28.71 28.25 28.37 424,130 -0.24(-0.84%)
Oct 23, 2014 28.83 28.89 28.50 28.61 447,447 +0.03(+0.10%)
Oct 22, 2014 29.73 29.95 28.55 28.58 486,485 -1.33(-4.45%)
Oct 21, 2014 29.44 29.93 29.27 29.91 645,250 +0.67(+2.29%)
Oct 20, 2014 29.15 29.17 29.03 29.24 619,876 +0.03(+0.10%)
Oct 17, 2014 29.63 29.97 29.04 29.21 1,044,043 -0.22(-0.75%)
Oct 16, 2014 28.29 29.43 28.16 29.43 1,109,229 +0.45(+1.55%)
Oct 15, 2014 28.73 29.21 28.10 28.98 791,475 +0.06(+0.21%)
Oct 14, 2014 28.53 29.31 28.46 28.92 1,094,400 +0.16(+0.56%)
Oct 13, 2014 28.66 29.50 28.25 28.76 647,594 +0.16(+0.56%)
Oct 10, 2014 29.20 29.30 28.29 28.60 627,326 -0.89(-3.02%)
Oct 09, 2014 29.63 29.63 29.16 29.49 886,506 +0.01(+0.03%)
Oct 08, 2014 30.36 30.56 28.62 29.48 1,696,969 -0.73(-2.42%)
Oct 07, 2014 30.62 30.81 30.15 30.21 686,088 -0.46(-1.50%)
Oct 06, 2014 30.84 31.19 30.48 30.67 979,800 +0.00(+0.00%)
Oct 03, 2014 31.01 31.24 30.55 30.67 383,268 -0.27(-0.87%)
Oct 02, 2014 30.88 31.16 30.57 30.94 584,327 +0.10(+0.32%)
Oct 01, 2014 31.28 31.31 30.74 30.84 367,893 -0.43(-1.38%)
Sep 30, 2014 31.49 31.82 31.25 31.27 655,383 -0.25(-0.79%)
Sep 29, 2014 31.91 31.96 31.38 31.52 432,324 -0.45(-1.41%)
Sep 26, 2014 31.63 32.09 31.51 31.97 368,196 +0.22(+0.69%)
Sep 25, 2014 32.13 32.13 31.52 31.75 366,605 -0.52(-1.61%)
Sep 24, 2014 32.51 32.53 32.02 32.27 500,717 -0.33(-1.01%)
Sep 23, 2014 33.23 33.23 32.15 32.60 482,052 -0.42(-1.27%)
Sep 22, 2014 33.86 33.99 32.83 33.02 418,459 -0.97(-2.85%)
Sep 19, 2014 33.83 34.08 33.46 33.99 481,356 +0.06(+0.18%)
Sep 18, 2014 34.03 34.14 33.78 33.93 302,004 -0.09(-0.26%)
Sep 17, 2014 34.14 34.36 33.71 34.02 273,567 -0.06(-0.18%)
Sep 16, 2014 33.84 34.29 33.68 34.08 331,615 +0.30(+0.89%)
Sep 15, 2014 33.70 34.32 33.53 33.78 318,083 +0.10(+0.30%)
Sep 12, 2014 34.00 34.03 33.49 33.68 315,635 -0.31(-0.91%)
Sep 11, 2014 34.18 34.38 33.21 33.99 706,484 -0.23(-0.67%)
Sep 10, 2014 34.21 34.32 33.97 34.22 438,014 -0.06(-0.18%)
Sep 09, 2014 34.44 34.60 33.99 34.28 403,847 +0.05(+0.15%)
Sep 08, 2014 34.85 34.95 34.12 34.23 337,510 -0.61(-1.75%)
Sep 05, 2014 34.88 34.98 34.65 34.84 273,969 +0.11(+0.32%)
Sep 04, 2014 34.96 35.40 34.69 34.73 467,373 -0.29(-0.83%)
Sep 03, 2014 34.87 35.10 34.85 35.02 643,178 +0.24(+0.69%)
Sep 02, 2014 34.96 35.07 34.59 34.78 572,016 +0.20(+0.58%)
Aug 29, 2014 34.62 34.58 34.58 34.58 300,100 +0.01(+0.03%)
Aug 28, 2014 34.42 34.64 34.13 34.57 364,656 +0.04(+0.12%)
Aug 27, 2014 33.88 34.54 33.88 34.53 568,513 +0.72(+2.13%)
Aug 26, 2014 33.37 33.90 33.29 33.81 476,600 +0.52(+1.56%)
Aug 25, 2014 33.21 33.41 32.97 33.29 326,401 +0.16(+0.48%)
Aug 22, 2014 33.71 33.80 33.05 33.13 356,645 -0.65(-1.92%)
Aug 21, 2014 33.84 33.88 33.44 33.78 388,764 -0.03(-0.09%)
Aug 20, 2014 33.63 33.92 33.41 33.81 510,592 +0.40(+1.20%)
Aug 19, 2014 33.67 33.79 33.32 33.41 293,170 -0.01(-0.03%)
Aug 18, 2014 33.38 33.48 32.91 33.42 230,753 +0.25(+0.75%)
Aug 15, 2014 33.30 33.30 33.11 33.17 226,313 -0.01(-0.03%)
Aug 14, 2014 33.76 34.05 32.88 33.18 775,266 -0.64(-1.89%)
Aug 13, 2014 33.35 34.22 33.00 33.82 762,853 +0.10(+0.30%)
Aug 12, 2014 34.45 34.60 33.69 33.72 420,925 -0.72(-2.09%)
Aug 11, 2014 34.31 34.86 34.23 34.44 479,015 +0.09(+0.26%)
Aug 08, 2014 34.13 34.55 33.95 34.35 363,843 +0.26(+0.76%)
Aug 07, 2014 34.86 34.96 33.82 34.09 260,967 -0.61(-1.76%)
Aug 06, 2014 34.08 34.85 34.04 34.70 399,453 +0.46(+1.34%)
Aug 05, 2014 33.60 34.38 33.47 34.24 693,789 +0.44(+1.30%)
Aug 04, 2014 33.58 33.81 33.47 33.80 614,607 +0.45(+1.35%)
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.