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 (%)
Sep 30, 2015 8.560 8.650 8.470 8.600 842,927 +0.13(+1.53%)
Sep 29, 2015 8.310 8.490 8.240 8.470 678,240 +0.19(+2.29%)
Sep 28, 2015 8.710 8.710 8.270 8.280 708,909 -0.54(-6.12%)
Sep 25, 2015 8.960 9.030 8.767 8.820 730,053 +0.01(+0.11%)
Sep 24, 2015 8.690 8.880 8.500 8.810 679,066 +0.07(+0.80%)
Sep 23, 2015 9.230 9.280 8.720 8.740 903,934 -0.40(-4.38%)
Sep 22, 2015 9.280 9.360 9.035 9.140 855,475 -0.32(-3.38%)
Sep 21, 2015 9.560 9.639 9.390 9.460 854,631 +0.07(+0.75%)
Sep 18, 2015 9.410 9.520 9.240 9.390 1,186,717 -0.26(-2.69%)
Sep 17, 2015 9.610 9.840 9.450 9.650 1,373,583 +0.01(+0.10%)
Sep 16, 2015 9.360 9.660 9.240 9.640 1,335,678 +0.43(+4.67%)
Sep 15, 2015 9.240 9.450 9.120 9.210 903,676 -0.06(-0.65%)
Sep 14, 2015 9.250 9.360 9.140 9.270 780,197 +0.00(+0.00%)
Sep 11, 2015 9.280 9.450 9.210 9.270 966,065 -0.18(-1.90%)
Sep 10, 2015 9.260 9.450 8.920 9.450 1,216,612 +0.21(+2.27%)
Sep 09, 2015 9.480 9.660 9.150 9.240 709,706 -0.23(-2.43%)
Sep 08, 2015 9.670 9.870 9.290 9.470 663,975 -0.17(-1.76%)
Sep 04, 2015 9.570 9.640 9.640 9.640 676,900 -0.13(-1.33%)
Sep 03, 2015 9.660 10.06 9.610 9.770 661,132 +0.14(+1.45%)
Sep 02, 2015 9.880 10.02 9.340 9.630 1,362,187 -0.11(-1.13%)
Sep 01, 2015 10.19 10.27 9.645 9.740 1,085,718 -0.74(-7.06%)
Aug 31, 2015 9.980 10.51 9.650 10.48 1,220,248 +0.40(+3.97%)
Aug 28, 2015 9.550 10.42 9.480 10.08 1,303,859 +0.49(+5.11%)
Aug 27, 2015 9.040 9.590 9.000 9.590 1,274,500 +0.75(+8.48%)
Aug 26, 2015 8.970 9.040 8.720 8.840 760,517 +0.04(+0.45%)
Aug 25, 2015 9.250 9.290 8.800 8.800 685,557 -0.07(-0.79%)
Aug 24, 2015 8.980 9.260 8.650 8.870 1,842,783 -0.53(-5.64%)
Aug 21, 2015 9.600 9.720 9.395 9.400 1,460,375 -0.18(-1.88%)
Aug 20, 2015 9.600 9.670 9.455 9.580 995,849 -0.02(-0.21%)
Aug 19, 2015 10.00 10.01 9.550 9.600 556,037 -0.41(-4.10%)
Aug 18, 2015 10.01 10.11 9.930 10.01 741,245 -0.04(-0.40%)
Aug 17, 2015 10.13 10.20 10.00 10.05 449,947 -0.12(-1.18%)
Aug 14, 2015 10.28 10.38 10.14 10.17 440,383 -0.10(-0.97%)
Aug 13, 2015 10.38 10.45 10.18 10.27 1,060,975 -0.18(-1.72%)
Aug 12, 2015 10.25 10.48 10.22 10.45 1,116,561 +0.20(+1.95%)
Aug 11, 2015 10.45 10.45 10.11 10.25 842,326 -0.39(-3.67%)
Aug 10, 2015 10.20 10.67 10.18 10.64 909,681 +0.44(+4.31%)
Aug 07, 2015 10.64 10.93 10.16 10.20 622,308 -0.47(-4.40%)
Aug 06, 2015 10.15 10.71 10.14 10.67 902,871 +0.31(+2.99%)
Aug 05, 2015 10.84 11.03 10.36 10.36 719,566 -0.41(-3.81%)
Aug 04, 2015 10.73 11.02 10.66 10.77 532,833 +0.11(+1.03%)
Aug 03, 2015 11.17 11.17 10.62 10.66 718,309 -0.63(-5.58%)
Jul 31, 2015 11.44 11.57 11.16 11.29 1,368,882 -0.12(-1.05%)
Jul 30, 2015 11.55 11.68 11.13 11.41 969,959 -0.13(-1.13%)
Jul 29, 2015 11.09 11.55 11.05 11.54 2,323,760 +0.45(+4.06%)
Jul 28, 2015 10.97 11.14 10.88 11.09 1,426,862 +0.23(+2.12%)
Jul 27, 2015 11.00 11.14 10.86 10.86 757,202 -0.29(-2.60%)
Jul 24, 2015 11.44 11.52 11.02 11.15 607,903 -0.37(-3.21%)
Jul 23, 2015 11.42 11.59 11.33 11.52 597,148 +0.07(+0.61%)
Jul 22, 2015 11.62 11.62 11.36 11.45 412,557 -0.28(-2.39%)
Jul 21, 2015 11.64 11.93 11.62 11.73 608,477 +0.17(+1.47%)
Jul 20, 2015 11.74 12.04 11.54 11.56 543,137 -0.23(-1.95%)
Jul 17, 2015 12.00 12.00 11.68 11.79 669,190 -0.18(-1.50%)
Jul 16, 2015 12.13 12.15 11.81 11.97 554,519 -0.06(-0.50%)
Jul 15, 2015 12.27 12.29 11.93 12.03 993,550 -0.31(-2.51%)
Jul 14, 2015 12.14 12.36 12.11 12.34 1,257,199 +0.13(+1.06%)
Jul 13, 2015 12.09 12.26 12.00 12.21 736,502 +0.04(+0.33%)
Jul 10, 2015 12.42 12.51 12.12 12.17 481,547 -0.17(-1.38%)
Jul 09, 2015 12.24 12.44 12.14 12.34 1,117,493 +0.34(+2.83%)
Jul 08, 2015 12.17 12.17 11.83 12.00 891,160 -0.29(-2.36%)
Jul 07, 2015 12.13 12.29 11.58 12.29 897,842 +0.08(+0.66%)
Jul 06, 2015 12.52 12.56 11.98 12.21 1,121,073 -0.51(-4.01%)
Jul 02, 2015 12.62 12.72 12.72 12.72 708,600 +0.17(+1.35%)
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.