Ecopetrol S.A. ADR (NY: EC )

11.08 +0.22 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.80 16.98 16.69 16.72 766,714 +0.01(+0.06%)
Feb 26, 2015 17.08 17.19 16.69 16.71 504,113 -0.57(-3.30%)
Feb 25, 2015 17.28 17.33 16.86 17.28 595,521 -0.03(-0.17%)
Feb 24, 2015 17.25 17.48 17.15 17.31 382,516 +0.21(+1.23%)
Feb 23, 2015 16.91 17.29 16.61 17.10 708,456 -0.09(-0.52%)
Feb 20, 2015 17.51 17.68 17.13 17.19 527,660 -0.41(-2.33%)
Feb 19, 2015 17.77 17.79 17.04 17.60 704,550 -0.53(-2.92%)
Feb 18, 2015 18.04 18.45 17.85 18.13 640,517 -0.16(-0.87%)
Feb 17, 2015 18.47 18.47 17.77 18.29 1,045,389 -0.21(-1.14%)
Feb 13, 2015 18.12 18.50 18.50 18.50 688,700 +0.58(+3.24%)
Feb 12, 2015 17.20 18.06 17.20 17.92 1,832,211 +0.91(+5.35%)
Feb 11, 2015 17.25 17.39 16.39 17.01 1,001,326 -0.65(-3.68%)
Feb 10, 2015 18.71 18.71 17.53 17.66 822,756 -1.06(-5.66%)
Feb 09, 2015 18.61 18.93 18.52 18.72 652,233 +0.08(+0.43%)
Feb 06, 2015 19.16 19.21 18.47 18.64 689,104 -0.22(-1.17%)
Feb 05, 2015 18.82 18.99 18.49 18.86 1,397,430 +0.53(+2.89%)
Feb 04, 2015 19.08 19.14 18.22 18.33 1,251,856 -1.47(-7.42%)
Feb 03, 2015 17.71 19.91 17.50 19.80 2,526,600 +2.40(+13.79%)
Feb 02, 2015 16.75 17.41 16.50 17.40 1,544,365 +1.10(+6.75%)
Jan 30, 2015 16.16 16.63 15.96 16.30 2,211,643 +0.04(+0.25%)
Jan 29, 2015 16.79 16.91 15.93 16.26 1,015,959 -0.45(-2.69%)
Jan 28, 2015 17.16 17.37 16.64 16.71 1,096,206 -0.43(-2.51%)
Jan 27, 2015 16.92 17.19 16.82 17.14 579,369 +0.07(+0.41%)
Jan 26, 2015 16.74 17.16 16.60 17.07 1,108,006 +0.32(+1.91%)
Jan 23, 2015 16.51 16.88 16.48 16.75 861,461 +0.26(+1.58%)
Jan 22, 2015 16.47 16.67 16.16 16.49 716,332 +0.12(+0.73%)
Jan 21, 2015 15.91 16.41 15.78 16.37 629,251 +0.51(+3.22%)
Jan 20, 2015 16.08 16.10 15.49 15.86 1,060,552 -0.22(-1.37%)
Jan 16, 2015 15.77 16.08 15.43 16.08 848,265 +0.58(+3.74%)
Jan 15, 2015 15.84 16.12 15.37 15.50 1,071,937 -0.34(-2.15%)
Jan 14, 2015 15.39 15.84 15.14 15.84 823,187 +0.18(+1.15%)
Jan 13, 2015 15.56 15.98 15.39 15.66 1,336,432 +0.23(+1.49%)
Jan 12, 2015 15.94 16.05 15.20 15.43 1,632,269 -0.87(-5.34%)
Jan 09, 2015 16.39 16.39 15.84 16.30 696,926 +0.04(+0.25%)
Jan 08, 2015 15.49 16.55 15.49 16.26 1,891,072 +0.82(+5.31%)
Jan 07, 2015 15.07 15.73 15.00 15.44 1,067,065 +0.51(+3.42%)
Jan 06, 2015 15.03 15.15 14.65 14.93 1,122,584 -0.14(-0.93%)
Jan 05, 2015 16.12 16.14 15.02 15.07 1,468,911 -1.43(-8.67%)
Jan 02, 2015 16.98 17.05 16.32 16.50 923,728 -0.62(-3.62%)
Dec 31, 2014 16.87 17.12 17.12 17.12 919,300 +0.13(+0.77%)
Dec 30, 2014 17.26 17.32 16.76 16.99 683,280 -0.31(-1.79%)
Dec 29, 2014 17.61 17.73 17.16 17.30 452,848 -0.24(-1.37%)
Dec 26, 2014 17.74 17.85 17.31 17.54 402,801 -0.20(-1.13%)
Dec 24, 2014 17.83 17.74 17.74 17.74 427,700 -0.22(-1.22%)
Dec 23, 2014 17.57 18.10 17.50 17.96 1,019,888 +0.51(+2.92%)
Dec 22, 2014 17.09 17.49 16.64 17.45 1,308,020 +0.16(+0.93%)
Dec 19, 2014 16.84 17.30 16.45 17.29 1,147,290 +0.73(+4.41%)
Dec 18, 2014 17.35 17.88 16.34 16.56 1,544,297 +0.23(+1.41%)
Dec 17, 2014 15.28 16.71 15.19 16.33 1,661,371 +1.10(+7.22%)
Dec 16, 2014 14.52 15.82 14.17 15.23 2,293,629 +0.46(+3.11%)
Dec 15, 2014 15.69 15.80 14.68 14.77 1,338,643 -0.88(-5.62%)
Dec 12, 2014 15.71 15.82 15.44 15.65 1,599,623 -0.13(-0.82%)
Dec 11, 2014 15.58 15.90 15.40 15.78 1,722,946 +0.15(+0.96%)
Dec 10, 2014 17.33 17.60 15.51 15.63 1,538,282 -1.98(-11.24%)
Dec 09, 2014 17.34 17.94 17.14 17.61 832,431 +0.20(+1.15%)
Dec 08, 2014 18.66 18.72 17.29 17.41 929,901 -1.45(-7.69%)
Dec 05, 2014 19.25 19.37 19.04 18.86 875,380 -0.69(-3.53%)
Dec 04, 2014 19.91 19.91 19.29 19.55 667,588 -0.38(-1.91%)
Dec 03, 2014 19.56 20.18 19.47 19.93 888,412 +0.61(+3.16%)
Dec 02, 2014 20.10 20.30 19.25 19.32 1,383,719 -0.79(-3.93%)
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.