Ecopetrol S.A. ADR (NY: EC )

14.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 58.43 58.56 58.00 58.14 703,089 -0.05(-0.09%)
Nov 29, 2012 58.47 58.75 58.09 58.19 406,680 -0.03(-0.05%)
Nov 28, 2012 57.77 58.26 57.45 58.22 315,156 +0.31(+0.54%)
Nov 27, 2012 58.49 58.49 57.87 57.91 223,574 -0.36(-0.62%)
Nov 26, 2012 58.25 58.90 57.68 58.27 309,787 -0.63(-1.07%)
Nov 23, 2012 59.00 59.10 58.43 58.90 58,870 +0.15(+0.26%)
Nov 21, 2012 59.40 60.00 58.58 58.75 292,795 -0.25(-0.42%)
Nov 20, 2012 58.30 59.38 58.22 59.00 334,052 +0.29(+0.49%)
Nov 19, 2012 58.68 59.06 58.50 58.71 213,676 +0.61(+1.05%)
Nov 16, 2012 57.10 58.10 57.10 58.10 356,835 +0.84(+1.47%)
Nov 15, 2012 56.26 57.58 56.08 57.26 516,513 +0.80(+1.42%)
Nov 14, 2012 56.20 57.00 56.07 56.46 352,240 +0.33(+0.59%)
Nov 13, 2012 56.04 56.81 55.64 56.13 532,687 -0.07(-0.12%)
Nov 12, 2012 56.58 56.81 56.01 56.20 299,823 -0.50(-0.88%)
Nov 09, 2012 57.22 57.38 56.36 56.70 615,503 -0.45(-0.79%)
Nov 08, 2012 56.38 57.60 55.76 57.15 518,852 +0.60(+1.06%)
Nov 07, 2012 56.77 57.94 56.04 56.55 477,763 -0.67(-1.17%)
Nov 06, 2012 57.44 57.82 56.96 57.22 456,143 -0.22(-0.38%)
Nov 05, 2012 57.57 58.21 56.89 57.44 550,045 +0.02(+0.03%)
Nov 02, 2012 59.05 59.05 57.26 57.42 668,376 -1.14(-1.95%)
Nov 01, 2012 59.68 59.87 58.37 58.56 1,073,113 -0.65(-1.10%)
Oct 31, 2012 61.45 61.88 58.78 59.21 1,603,914 -3.91(-6.19%)
Oct 26, 2012 62.88 63.12 63.12 63.12 222,900 +0.36(+0.57%)
Oct 25, 2012 63.05 63.20 62.15 62.76 486,275 -0.13(-0.21%)
Oct 24, 2012 62.87 63.14 62.33 62.89 462,354 +0.47(+0.75%)
Oct 23, 2012 61.78 62.58 61.61 62.42 559,253 -1.09(-1.72%)
Oct 19, 2012 63.71 63.80 63.11 63.51 449,380 -0.19(-0.30%)
Oct 18, 2012 63.27 64.01 62.92 63.70 651,843 +0.65(+1.03%)
Oct 17, 2012 63.12 63.38 62.45 63.05 525,739 +0.20(+0.32%)
Oct 16, 2012 62.15 63.88 61.82 62.85 748,149 +0.66(+1.06%)
Oct 15, 2012 61.21 62.26 60.82 62.19 535,363 +1.31(+2.15%)
Oct 12, 2012 60.28 61.14 60.25 60.88 289,445 +0.65(+1.08%)
Oct 11, 2012 63.07 63.48 59.89 60.23 492,247 +0.14(+0.23%)
Oct 10, 2012 59.54 60.27 59.54 60.09 550,989 +0.23(+0.38%)
Oct 09, 2012 59.75 60.17 59.44 59.86 430,396 +0.11(+0.18%)
Oct 08, 2012 59.45 59.96 59.00 59.75 307,284 +0.24(+0.40%)
Oct 05, 2012 59.93 60.15 59.32 59.51 501,220 -0.32(-0.53%)
Oct 04, 2012 59.52 59.83 59.13 59.83 395,267 +0.44(+0.74%)
Oct 03, 2012 59.49 59.78 58.91 59.39 378,908 -0.04(-0.07%)
Oct 02, 2012 58.85 59.44 58.56 59.43 289,524 +0.84(+1.43%)
Oct 01, 2012 58.79 59.29 58.34 58.59 543,209 -0.34(-0.58%)
Sep 28, 2012 58.57 58.98 57.90 58.93 439,492 +0.40(+0.68%)
Sep 27, 2012 58.18 58.95 57.90 58.53 382,150 +0.53(+0.91%)
Sep 26, 2012 57.88 58.15 57.60 58.00 339,081 +0.04(+0.07%)
Sep 25, 2012 58.60 58.60 57.89 57.96 552,996 -0.14(-0.24%)
Sep 24, 2012 58.52 58.52 58.03 58.10 398,230 -1.18(-1.99%)
Sep 21, 2012 58.95 59.28 58.61 59.28 661,285 +0.61(+1.04%)
Sep 20, 2012 58.08 58.89 57.76 58.67 407,607 +0.01(+0.02%)
Sep 19, 2012 58.62 58.75 57.60 58.66 419,858 +0.41(+0.70%)
Sep 18, 2012 57.59 58.55 57.59 58.25 406,129 -0.15(-0.26%)
Sep 17, 2012 58.78 59.27 58.33 58.40 442,725 -0.58(-0.98%)
Sep 14, 2012 58.50 60.00 55.41 58.98 1,039,317 +0.40(+0.68%)
Sep 13, 2012 58.19 58.65 57.23 58.58 1,241,127 +0.84(+1.45%)
Sep 12, 2012 58.73 58.75 57.61 57.74 641,203 -0.72(-1.23%)
Sep 11, 2012 58.25 58.72 58.25 58.46 289,726 +0.04(+0.07%)
Sep 10, 2012 58.76 58.77 58.09 58.42 302,879 -0.46(-0.78%)
Sep 07, 2012 58.47 59.40 57.77 58.88 335,380 +0.39(+0.67%)
Sep 06, 2012 57.71 58.69 57.05 58.49 606,864 +1.23(+2.15%)
Sep 05, 2012 56.15 57.57 56.02 57.26 749,913 +0.64(+1.13%)
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.