Ecopetrol S.A. ADR (NY: EC )

14.61 USD -0.11 (-0.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 40.57 40.95 40.11 40.79 716,392 +0.34(+0.84%)
Mar 28, 2014 39.92 40.66 39.90 40.45 548,143 +0.32(+0.80%)
Mar 27, 2014 38.77 40.13 38.62 40.13 1,327,119 +1.23(+3.16%)
Mar 26, 2014 38.61 39.17 38.25 38.90 723,614 +0.14(+0.36%)
Mar 25, 2014 38.10 38.80 37.84 38.76 840,098 +0.77(+2.03%)
Mar 24, 2014 37.39 38.13 37.39 37.99 204,936 +0.68(+1.82%)
Mar 21, 2014 37.25 37.78 37.07 37.31 531,537 +0.12(+0.32%)
Mar 20, 2014 36.44 37.27 36.30 37.19 617,713 +0.51(+1.39%)
Mar 19, 2014 35.79 37.01 35.73 36.68 374,603 +0.91(+2.54%)
Mar 18, 2014 35.58 35.85 35.27 35.77 751,289 +0.31(+0.87%)
Mar 17, 2014 35.54 35.64 35.21 35.46 272,813 +0.17(+0.48%)
Mar 14, 2014 35.65 35.71 35.20 35.29 354,313 -0.40(-1.12%)
Mar 13, 2014 35.53 35.86 35.35 35.69 794,709 +0.17(+0.48%)
Mar 12, 2014 35.44 35.82 35.23 35.52 304,336 -0.25(-0.70%)
Mar 11, 2014 35.22 35.77 35.10 35.77 787,296 +0.41(+1.16%)
Mar 10, 2014 35.39 35.46 35.07 35.36 300,224 -0.25(-0.70%)
Mar 07, 2014 36.09 36.19 35.32 35.61 486,047 -0.18(-0.50%)
Mar 06, 2014 35.04 35.87 35.00 35.79 560,534 +0.72(+2.05%)
Mar 05, 2014 34.18 35.31 34.08 35.07 578,829 +0.79(+2.30%)
Mar 04, 2014 33.91 34.28 33.73 34.28 548,745 +0.61(+1.81%)
Mar 03, 2014 34.22 34.31 33.54 33.67 425,073 -0.66(-1.92%)
Feb 28, 2014 33.72 34.55 33.57 34.33 504,386 +0.59(+1.75%)
Feb 27, 2014 33.33 33.74 33.01 33.74 471,196 +0.54(+1.63%)
Feb 26, 2014 34.90 34.93 33.08 33.20 1,531,313 -1.54(-4.43%)
Feb 25, 2014 35.45 35.56 34.71 34.74 339,887 -0.82(-2.31%)
Feb 24, 2014 35.47 35.67 35.26 35.56 295,876 +0.19(+0.54%)
Feb 21, 2014 35.94 36.10 35.33 35.37 295,999 -0.63(-1.75%)
Feb 20, 2014 36.58 36.82 35.85 36.00 355,415 -0.63(-1.72%)
Feb 19, 2014 36.30 36.74 36.17 36.63 560,727 +0.34(+0.94%)
Feb 18, 2014 36.37 36.54 36.10 36.29 464,136 +0.07(+0.19%)
Feb 14, 2014 36.30 36.22 36.22 36.22 214,300 -0.08(-0.22%)
Feb 13, 2014 36.18 36.38 35.88 36.30 508,926 -0.03(-0.08%)
Feb 12, 2014 35.37 36.37 35.32 36.33 757,961 +0.94(+2.66%)
Feb 11, 2014 35.22 35.83 34.96 35.39 871,456 +0.80(+2.31%)
Feb 10, 2014 35.34 35.65 34.14 34.59 519,593 -0.45(-1.28%)
Feb 07, 2014 35.29 35.84 34.88 35.04 562,083 -0.37(-1.04%)
Feb 06, 2014 35.06 35.72 34.87 35.41 1,036,559 +0.61(+1.75%)
Feb 05, 2014 34.21 34.83 34.10 34.80 729,713 +0.46(+1.34%)
Feb 04, 2014 34.21 34.46 34.08 34.34 389,725 +0.30(+0.88%)
Feb 03, 2014 34.18 34.33 33.97 34.04 472,512 -0.22(-0.64%)
Jan 31, 2014 34.42 34.60 34.15 34.26 843,865 -0.56(-1.61%)
Jan 30, 2014 34.20 35.09 34.18 34.82 1,189,149 +0.85(+2.50%)
Jan 29, 2014 34.50 34.50 33.95 33.97 592,428 -0.62(-1.79%)
Jan 28, 2014 34.46 34.85 34.26 34.59 355,511 +0.35(+1.02%)
Jan 27, 2014 33.90 34.74 33.90 34.24 540,903 +0.20(+0.59%)
Jan 24, 2014 34.77 34.77 33.91 34.04 440,010 -0.66(-1.90%)
Jan 23, 2014 34.80 35.55 34.58 34.70 911,193 -0.20(-0.57%)
Jan 22, 2014 35.41 35.54 34.83 34.90 727,396 -0.26(-0.74%)
Jan 21, 2014 35.80 35.80 34.75 35.16 1,384,397 -0.40(-1.12%)
Jan 17, 2014 35.16 35.56 35.56 35.56 1,012,200 +0.15(+0.42%)
Jan 16, 2014 35.75 35.85 34.27 35.41 757,622 -0.37(-1.03%)
Jan 15, 2014 35.93 35.96 35.53 35.78 1,140,881 +0.35(+0.99%)
Jan 14, 2014 35.26 35.50 35.20 35.43 606,128 +0.12(+0.34%)
Jan 13, 2014 35.40 35.69 35.21 35.31 520,537 -0.09(-0.25%)
Jan 10, 2014 35.50 35.76 35.20 35.40 475,846 -0.01(-0.03%)
Jan 09, 2014 36.00 36.00 35.23 35.41 847,863 -0.34(-0.95%)
Jan 08, 2014 36.70 36.81 35.14 35.75 1,275,862 -1.10(-2.99%)
Jan 07, 2014 37.47 37.86 36.69 36.85 698,325 -0.85(-2.25%)
Jan 06, 2014 38.04 38.36 37.33 37.70 327,300 +0.02(+0.05%)
Jan 03, 2014 38.10 38.10 37.56 37.68 306,252 -0.29(-0.76%)
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.