Ecopetrol S.A. ADR (NY: EC )

12.81 USD -0.67 (-4.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.65 37.01 36.37 36.51 276,726 -0.19(-0.52%)
May 29, 2014 36.32 36.88 36.24 36.70 210,094 +0.52(+1.44%)
May 28, 2014 36.29 36.65 36.12 36.18 285,437 -0.22(-0.60%)
May 27, 2014 37.15 37.17 36.28 36.40 482,796 -0.70(-1.89%)
May 23, 2014 37.33 37.10 37.10 37.10 333,400 -0.24(-0.64%)
May 22, 2014 37.71 37.92 37.30 37.34 212,871 -0.40(-1.06%)
May 21, 2014 37.45 37.86 37.22 37.74 217,490 +0.48(+1.29%)
May 20, 2014 37.67 38.06 37.11 37.26 423,002 -0.63(-1.66%)
May 19, 2014 37.43 37.96 37.40 37.89 377,939 +0.56(+1.50%)
May 16, 2014 37.22 37.47 37.15 37.33 340,320 +0.08(+0.21%)
May 15, 2014 36.92 37.44 36.88 37.25 650,570 +0.25(+0.68%)
May 14, 2014 36.63 37.17 36.51 37.00 304,354 +0.46(+1.26%)
May 13, 2014 36.55 36.73 36.23 36.54 282,931 -0.19(-0.52%)
May 12, 2014 37.09 37.40 36.51 36.73 335,880 -0.36(-0.97%)
May 09, 2014 37.17 37.53 37.06 37.09 409,142 +0.12(+0.32%)
May 08, 2014 36.97 37.25 36.43 36.97 572,175 +0.11(+0.30%)
May 07, 2014 36.39 37.22 36.15 36.86 656,232 +0.50(+1.38%)
May 06, 2014 35.88 36.36 35.69 36.36 354,882 +0.39(+1.08%)
May 05, 2014 36.88 36.99 35.73 35.97 561,474 -0.98(-2.65%)
May 02, 2014 36.44 36.97 36.32 36.95 418,199 +0.43(+1.18%)
May 01, 2014 37.30 37.52 36.20 36.52 473,452 -0.97(-2.59%)
Apr 30, 2014 36.04 37.55 35.99 37.49 1,605,084 +1.67(+4.66%)
Apr 29, 2014 35.79 36.24 35.55 35.82 568,983 +0.29(+0.82%)
Apr 28, 2014 36.43 36.84 35.50 35.53 542,509 -1.04(-2.84%)
Apr 25, 2014 36.21 36.76 36.09 36.57 532,242 +0.16(+0.44%)
Apr 24, 2014 36.36 36.49 36.20 36.41 371,910 -0.06(-0.16%)
Apr 23, 2014 36.83 36.92 36.37 36.47 688,402 -0.49(-1.33%)
Apr 22, 2014 38.32 38.32 36.86 36.96 826,223 -3.05(-7.62%)
Apr 21, 2014 39.93 40.23 39.65 40.01 404,376 +0.41(+1.04%)
Apr 17, 2014 39.90 39.60 39.60 39.60 468,000 -0.32(-0.80%)
Apr 16, 2014 41.28 41.29 39.86 39.92 733,130 -1.24(-3.01%)
Apr 15, 2014 40.95 41.18 40.10 41.16 1,264,840 +0.05(+0.12%)
Apr 14, 2014 41.07 41.42 40.71 41.11 358,193 +0.27(+0.66%)
Apr 11, 2014 40.81 41.09 40.57 40.84 261,649 -0.21(-0.51%)
Apr 10, 2014 40.64 41.06 40.62 41.05 709,432 +0.53(+1.31%)
Apr 09, 2014 40.20 40.57 39.27 40.52 934,128 +0.32(+0.80%)
Apr 08, 2014 40.97 41.08 40.19 40.20 686,657 -0.57(-1.40%)
Apr 07, 2014 41.05 41.18 40.61 40.77 900,836 -0.01(-0.02%)
Apr 04, 2014 41.20 41.48 40.78 40.78 375,489 -0.19(-0.46%)
Apr 03, 2014 41.16 41.43 40.79 40.97 410,660 -0.02(-0.05%)
Apr 02, 2014 40.99 41.09 40.51 40.99 354,988 +0.15(+0.37%)
Apr 01, 2014 40.80 40.98 40.32 40.84 405,602 +0.05(+0.12%)
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%)
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.