Ecopetrol S.A. ADR (NY: EC )

9.090 -0.190 (-2.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 35.28 35.97 35.28 35.51 1,324,213 +0.97(+2.82%)
Jun 28, 2012 34.99 35.48 33.94 34.54 1,013,740 -0.69(-1.95%)
Jun 27, 2012 34.70 35.52 34.37 35.23 1,033,602 +0.77(+2.24%)
Jun 26, 2012 34.23 34.76 33.48 34.46 1,975,176 +0.19(+0.56%)
Jun 25, 2012 35.22 35.47 34.04 34.27 2,154,454 -1.53(-4.29%)
Jun 22, 2012 36.84 36.93 35.57 35.80 2,778,264 -1.46(-3.91%)
Jun 21, 2012 39.14 39.14 37.25 37.26 1,414,833 -1.74(-4.46%)
Jun 20, 2012 39.01 39.33 38.60 39.00 807,806 +0.04(+0.11%)
Jun 19, 2012 38.32 38.95 38.25 38.95 896,119 +0.86(+2.26%)
Jun 18, 2012 38.53 38.53 37.43 38.09 692,364 +0.31(+0.83%)
Jun 15, 2012 36.86 37.88 36.86 37.78 1,436,547 +0.82(+2.22%)
Jun 14, 2012 36.78 37.03 36.43 36.96 697,411 +0.43(+1.18%)
Jun 13, 2012 36.81 36.94 36.36 36.53 680,989 -0.31(-0.85%)
Jun 12, 2012 36.92 37.29 36.68 36.84 631,794 +0.03(+0.07%)
Jun 11, 2012 38.05 38.05 36.59 36.81 658,636 -0.60(-1.60%)
Jun 08, 2012 37.74 37.90 37.32 37.41 601,868 -0.43(-1.13%)
Jun 07, 2012 38.29 38.70 37.74 37.84 888,424 +0.13(+0.34%)
Jun 06, 2012 37.56 38.00 37.42 37.71 1,171,229 +0.25(+0.68%)
Jun 05, 2012 37.32 37.60 37.09 37.46 698,552 +0.01(+0.03%)
Jun 04, 2012 36.95 37.51 36.76 37.44 1,351,981 +0.48(+1.31%)
Jun 01, 2012 37.28 37.54 36.76 36.96 1,270,708 -0.95(-2.52%)
May 31, 2012 37.28 38.00 36.88 37.91 1,350,434 +0.49(+1.31%)
May 30, 2012 37.65 38.12 37.35 37.42 1,337,093 -0.85(-2.21%)
May 29, 2012 35.99 38.29 35.88 38.27 2,245,038 +1.52(+4.14%)
May 25, 2012 36.37 36.83 35.83 36.75 1,222,168 +0.27(+0.73%)
May 24, 2012 37.25 37.54 36.16 36.48 1,654,322 -0.89(-2.38%)
May 23, 2012 37.27 37.42 36.58 37.37 980,699 -0.34(-0.89%)
May 22, 2012 37.05 38.02 36.72 37.71 1,840,133 +0.76(+2.05%)
May 21, 2012 37.20 37.36 36.41 36.95 2,094,371 -0.18(-0.48%)
May 18, 2012 37.48 37.72 36.96 37.13 1,212,405 -0.21(-0.56%)
May 17, 2012 38.61 38.64 37.27 37.34 1,292,254 -1.30(-3.36%)
May 16, 2012 38.98 39.07 38.46 38.64 1,181,751 -0.15(-0.39%)
May 15, 2012 39.24 39.47 38.63 38.79 970,156 -0.52(-1.33%)
May 14, 2012 39.95 39.99 39.28 39.31 779,405 -0.83(-2.06%)
May 11, 2012 40.23 40.70 40.10 40.14 725,196 -0.36(-0.90%)
May 10, 2012 41.05 41.05 40.42 40.50 941,630 +0.04(+0.09%)
May 09, 2012 40.07 40.94 39.75 40.47 981,724 -0.18(-0.44%)
May 08, 2012 40.74 40.74 39.91 40.65 1,471,767 -0.38(-0.93%)
May 07, 2012 40.42 41.33 39.95 41.03 971,502 +0.50(+1.24%)
May 04, 2012 41.71 42.01 40.29 40.52 1,918,700 -1.77(-4.18%)
May 03, 2012 42.41 42.69 42.05 42.29 839,038 -0.15(-0.36%)
May 02, 2012 42.72 42.83 41.82 42.45 1,507,827 -0.51(-1.19%)
May 01, 2012 41.52 43.24 41.47 42.96 1,492,668 +1.77(+4.30%)
Apr 30, 2012 40.51 41.28 40.35 41.19 1,863,561 +1.01(+2.52%)
Apr 27, 2012 40.09 40.31 39.70 40.17 879,828 +0.48(+1.20%)
Apr 26, 2012 39.40 39.92 38.98 39.70 1,162,091 +0.55(+1.40%)
Apr 25, 2012 38.41 39.31 38.18 39.15 1,110,876 +1.18(+3.12%)
Apr 24, 2012 38.15 38.67 37.80 37.97 876,869 -0.08(-0.22%)
Apr 23, 2012 37.58 38.21 37.46 38.05 1,775,537 +0.27(+0.71%)
Apr 20, 2012 38.74 39.00 37.61 37.78 1,224,673 -0.73(-1.90%)
Apr 19, 2012 38.51 39.04 37.96 38.51 1,388,566 -1.99(-4.92%)
Apr 18, 2012 40.98 41.73 40.22 40.50 1,970,872 -0.49(-1.20%)
Apr 17, 2012 40.72 41.06 40.53 41.00 991,338 +0.50(+1.24%)
Apr 16, 2012 40.10 40.68 39.94 40.49 812,502 +0.56(+1.40%)
Apr 13, 2012 39.89 40.10 39.58 39.93 620,065 +0.15(+0.38%)
Apr 12, 2012 39.85 40.08 39.05 39.78 922,317 -0.01(-0.02%)
Apr 11, 2012 40.42 40.93 39.64 39.79 878,970 -0.51(-1.26%)
Apr 10, 2012 40.35 40.67 40.19 40.29 1,473,388 -0.21(-0.52%)
Apr 09, 2012 39.59 40.73 39.58 40.50 781,478 +0.62(+1.56%)
Apr 05, 2012 39.82 39.91 39.39 39.88 547,828 -0.15(-0.37%)
Apr 04, 2012 39.99 40.16 39.72 40.03 926,326 -0.16(-0.40%)
Apr 03, 2012 39.40 40.38 39.40 40.19 744,300 +0.55(+1.38%)
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.