Ecopetrol S.A. ADR (NY: EC )

10.43 +0.18 (+1.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.53 23.76 23.35 23.44 431,035 -0.12(-0.52%)
May 29, 2014 23.32 23.68 23.27 23.56 327,247 +0.33(+1.44%)
May 28, 2014 23.30 23.53 23.19 23.23 444,603 -0.14(-0.60%)
May 27, 2014 23.85 23.87 23.29 23.37 752,014 -0.45(-1.89%)
May 23, 2014 23.97 23.82 23.82 23.82 519,312 -0.15(-0.64%)
May 22, 2014 24.21 24.34 23.95 23.97 331,573 -0.26(-1.06%)
May 21, 2014 24.04 24.31 23.90 24.23 338,767 +0.31(+1.29%)
May 20, 2014 24.18 24.43 23.82 23.92 658,878 -0.40(-1.66%)
May 19, 2014 24.03 24.37 24.01 24.33 588,687 +0.36(+1.50%)
May 16, 2014 23.90 24.06 23.85 23.97 530,090 +0.05(+0.21%)
May 15, 2014 23.70 24.04 23.68 23.91 1,013,343 +0.16(+0.68%)
May 14, 2014 23.52 23.86 23.44 23.75 474,069 +0.30(+1.26%)
May 13, 2014 23.47 23.58 23.26 23.46 440,700 -0.12(-0.52%)
May 12, 2014 23.81 24.01 23.44 23.58 523,174 -0.23(-0.97%)
May 09, 2014 23.86 24.09 23.79 23.81 637,289 +0.08(+0.32%)
May 08, 2014 23.73 23.91 23.39 23.73 891,233 +0.07(+0.30%)
May 07, 2014 23.36 23.90 23.21 23.66 1,022,163 +0.32(+1.38%)
May 06, 2014 23.04 23.34 22.91 23.34 552,772 +0.25(+1.08%)
May 05, 2014 23.68 23.75 22.94 23.09 874,565 -0.63(-2.65%)
May 02, 2014 23.39 23.73 23.32 23.72 651,397 +0.28(+1.18%)
May 01, 2014 23.95 24.09 23.24 23.45 737,460 -0.62(-2.59%)
Apr 30, 2014 23.14 24.11 23.11 24.07 2,500,118 +1.07(+4.66%)
Apr 29, 2014 22.98 23.27 22.82 23.00 886,261 +0.19(+0.82%)
Apr 28, 2014 23.39 23.65 22.79 22.81 845,025 -0.67(-2.84%)
Apr 25, 2014 23.25 23.60 23.17 23.48 829,033 +0.10(+0.44%)
Apr 24, 2014 23.34 23.43 23.24 23.38 579,296 -0.04(-0.16%)
Apr 23, 2014 23.64 23.70 23.35 23.41 1,072,272 -0.31(-1.33%)
Apr 22, 2014 24.60 24.60 23.66 23.73 1,286,945 -1.74(-6.83%)
Apr 21, 2014 25.42 25.61 25.24 25.47 635,242 +0.26(+1.04%)
Apr 17, 2014 25.40 25.21 25.21 25.21 735,190 -0.20(-0.80%)
Apr 16, 2014 26.28 26.28 25.37 25.41 1,151,689 -0.79(-3.01%)
Apr 15, 2014 26.07 26.21 25.53 26.20 1,986,963 +0.03(+0.12%)
Apr 14, 2014 26.14 26.37 25.91 26.17 562,692 +0.17(+0.66%)
Apr 11, 2014 25.98 26.16 25.83 26.00 411,029 -0.13(-0.51%)
Apr 10, 2014 25.87 26.14 25.86 26.13 1,114,461 +0.34(+1.31%)
Apr 09, 2014 25.59 25.83 25.00 25.79 1,467,440 +0.20(+0.80%)
Apr 08, 2014 26.08 26.15 25.58 25.59 1,078,683 -0.36(-1.40%)
Apr 07, 2014 26.13 26.21 25.85 25.95 1,415,141 -0.01(-0.02%)
Apr 04, 2014 26.23 26.40 25.96 25.96 589,863 -0.12(-0.46%)
Apr 03, 2014 26.20 26.37 25.97 26.08 645,114 -0.01(-0.05%)
Apr 02, 2014 26.09 26.16 25.79 26.09 557,657 +0.10(+0.37%)
Apr 01, 2014 25.97 26.09 25.67 26.00 637,168 +0.03(+0.12%)
Mar 31, 2014 25.83 26.07 25.53 25.97 1,125,394 +0.22(+0.84%)
Mar 28, 2014 25.41 25.88 25.40 25.75 861,089 +0.20(+0.80%)
Mar 27, 2014 24.68 25.55 24.58 25.55 2,084,798 +0.78(+3.16%)
Mar 26, 2014 24.58 24.93 24.35 24.76 1,136,740 +0.09(+0.36%)
Mar 25, 2014 24.25 24.70 24.09 24.67 1,319,727 +0.49(+2.03%)
Mar 24, 2014 23.80 24.27 23.80 24.18 321,938 +0.43(+1.82%)
Mar 21, 2014 23.71 24.05 23.60 23.75 835,002 +0.08(+0.32%)
Mar 20, 2014 23.20 23.72 23.11 23.67 970,378 +0.32(+1.39%)
Mar 19, 2014 22.78 23.56 22.74 23.35 588,471 +0.58(+2.54%)
Mar 18, 2014 22.65 22.82 22.45 22.77 1,180,215 +0.20(+0.87%)
Mar 17, 2014 22.62 22.69 22.41 22.57 428,567 +0.11(+0.48%)
Mar 14, 2014 22.69 22.73 22.41 22.46 556,597 -0.25(-1.12%)
Mar 13, 2014 22.62 22.83 22.50 22.72 1,248,424 +0.11(+0.48%)
Mar 12, 2014 22.56 22.80 22.43 22.61 478,087 -0.16(-0.70%)
Mar 11, 2014 22.42 22.77 22.34 22.77 1,236,779 +0.26(+1.16%)
Mar 10, 2014 22.53 22.57 22.32 22.51 471,628 -0.16(-0.70%)
Mar 07, 2014 22.97 23.04 22.48 22.67 763,541 -0.11(-0.50%)
Mar 06, 2014 22.31 22.83 22.28 22.78 880,554 +0.46(+2.05%)
Mar 05, 2014 21.76 22.48 21.70 22.32 909,294 +0.50(+2.30%)
Mar 04, 2014 21.59 21.82 21.47 21.82 862,034 +0.39(+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.