Ecopetrol S.A. ADR (NY: EC )

13.05 USD +0.20 (+1.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 40.82 40.98 40.24 40.29 296,073 -1.26(-3.03%)
Sep 29, 2011 41.02 41.55 40.38 41.55 515,575 +1.42(+3.54%)
Sep 28, 2011 41.25 41.57 40.07 40.13 431,220 -0.93(-2.26%)
Sep 27, 2011 41.59 41.93 40.80 41.06 390,515 +0.30(+0.74%)
Sep 26, 2011 40.38 40.84 39.46 40.76 310,568 +0.67(+1.67%)
Sep 23, 2011 40.17 41.09 39.89 40.09 482,910 -0.23(-0.57%)
Sep 22, 2011 42.00 42.00 40.10 40.32 595,196 -2.38(-5.57%)
Sep 21, 2011 44.42 44.42 42.46 42.70 427,826 -1.86(-4.17%)
Sep 20, 2011 44.91 45.35 44.46 44.56 418,179 -0.05(-0.11%)
Sep 19, 2011 44.88 44.94 44.10 44.61 655,385 -0.92(-2.02%)
Sep 16, 2011 44.07 46.00 44.06 45.53 1,468,523 +1.38(+3.13%)
Sep 15, 2011 44.00 44.19 43.31 44.15 681,560 +1.34(+3.13%)
Sep 14, 2011 42.99 43.12 42.30 42.81 320,447 -0.03(-0.07%)
Sep 13, 2011 42.51 43.13 42.09 42.84 261,540 +0.39(+0.92%)
Sep 12, 2011 41.93 42.45 41.65 42.45 241,059 -0.02(-0.05%)
Sep 09, 2011 42.47 43.07 42.39 42.47 293,206 -0.67(-1.55%)
Sep 08, 2011 43.27 43.54 42.98 43.14 202,486 -0.37(-0.85%)
Sep 07, 2011 43.81 43.92 43.21 43.51 235,621 +0.38(+0.88%)
Sep 06, 2011 42.36 43.19 42.29 43.13 307,155 -0.54(-1.24%)
Sep 02, 2011 42.99 43.74 42.84 43.67 450,548 -0.14(-0.32%)
Sep 01, 2011 43.71 44.00 43.57 43.81 399,126 +0.09(+0.21%)
Aug 31, 2011 43.80 44.00 43.10 43.72 410,038 +0.25(+0.58%)
Aug 30, 2011 42.50 43.78 42.37 43.47 428,787 +0.82(+1.92%)
Aug 29, 2011 41.56 42.73 41.20 42.65 465,345 +1.89(+4.64%)
Aug 26, 2011 39.98 40.86 39.83 40.76 300,581 +0.43(+1.07%)
Aug 25, 2011 40.88 40.95 40.07 40.33 542,446 -0.33(-0.81%)
Aug 24, 2011 41.24 41.40 40.59 40.66 418,004 -0.75(-1.81%)
Aug 23, 2011 40.95 41.41 40.71 41.41 426,271 +0.70(+1.72%)
Aug 22, 2011 40.81 40.87 40.43 40.71 284,744 +0.49(+1.22%)
Aug 19, 2011 40.18 40.75 40.05 40.22 430,548 -0.15(-0.37%)
Aug 18, 2011 41.12 41.42 40.34 40.37 511,586 -1.75(-4.15%)
Aug 17, 2011 42.14 42.49 41.59 42.12 340,420 +0.28(+0.67%)
Aug 16, 2011 42.77 42.77 41.51 41.84 446,419 -1.01(-2.36%)
Aug 15, 2011 41.95 42.96 41.69 42.85 251,264 +1.03(+2.46%)
Aug 12, 2011 41.64 41.99 41.24 41.82 405,162 +0.62(+1.50%)
Aug 11, 2011 40.93 41.52 40.47 41.20 674,152 +0.71(+1.75%)
Aug 10, 2011 41.02 41.35 40.30 40.49 514,464 -0.90(-2.17%)
Aug 09, 2011 39.96 41.40 38.86 41.39 855,885 +2.08(+5.29%)
Aug 08, 2011 39.96 40.18 39.10 39.31 1,240,649 -1.59(-3.89%)
Aug 05, 2011 41.36 41.36 40.00 40.90 864,006 -0.04(-0.10%)
Aug 04, 2011 41.75 41.78 40.89 40.94 715,060 -1.28(-3.03%)
Aug 03, 2011 42.04 42.30 41.52 42.22 482,208 +0.36(+0.86%)
Aug 02, 2011 42.37 42.66 41.85 41.86 293,105 -0.69(-1.62%)
Aug 01, 2011 42.57 42.71 42.00 42.55 244,570 +0.30(+0.71%)
Jul 29, 2011 42.24 42.47 41.87 42.25 379,000 -0.25(-0.59%)
Jul 28, 2011 42.27 42.64 42.26 42.50 453,357 +0.14(+0.33%)
Jul 27, 2011 42.35 42.72 42.28 42.36 455,291 -0.11(-0.26%)
Jul 26, 2011 42.74 42.80 42.27 42.47 339,086 -0.36(-0.84%)
Jul 25, 2011 42.06 43.50 42.06 42.83 1,092,354 +0.47(+1.11%)
Jul 22, 2011 42.20 42.37 41.95 42.36 342,178 +0.12(+0.28%)
Jul 21, 2011 42.30 42.40 41.80 42.24 299,068 +0.29(+0.69%)
Jul 20, 2011 42.27 42.30 41.88 41.95 219,164 -0.18(-0.43%)
Jul 19, 2011 41.78 42.26 41.42 42.13 508,957 +0.67(+1.62%)
Jul 18, 2011 40.77 41.52 40.54 41.46 487,357 +0.59(+1.44%)
Jul 15, 2011 41.32 41.79 40.71 40.87 370,308 -0.23(-0.56%)
Jul 14, 2011 41.45 41.93 41.01 41.10 366,612 -0.23(-0.56%)
Jul 13, 2011 40.76 41.39 40.76 41.33 616,838 +0.68(+1.67%)
Jul 12, 2011 40.78 41.04 40.50 40.65 493,656 -0.23(-0.56%)
Jul 11, 2011 41.80 42.06 40.70 40.88 463,871 -1.43(-3.38%)
Jul 08, 2011 42.14 42.60 41.70 42.31 435,106 -0.11(-0.26%)
Jul 07, 2011 43.26 43.40 42.33 42.42 287,148 -0.37(-0.86%)
Jul 06, 2011 43.72 44.00 42.33 42.79 448,261 -0.89(-2.04%)
Jul 05, 2011 44.51 44.58 43.36 43.68 664,235 -0.55(-1.24%)
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.