Ecopetrol S.A. ADR (NY: EC )

11.28 -0.68 (-5.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.939 6.002 5.877 5.967 1,214,896 +0.09(+1.53%)
Sep 29, 2015 5.766 5.891 5.717 5.877 977,535 +0.13(+2.29%)
Sep 28, 2015 6.043 6.043 5.738 5.745 1,021,738 -0.37(-6.12%)
Sep 25, 2015 6.217 6.265 6.082 6.120 1,052,212 +0.01(+0.11%)
Sep 24, 2015 6.029 6.161 5.898 6.113 978,726 +0.05(+0.80%)
Sep 23, 2015 6.404 6.439 6.050 6.064 1,302,824 -0.28(-4.38%)
Sep 22, 2015 6.439 6.494 6.269 6.342 1,232,981 -0.22(-3.38%)
Sep 21, 2015 6.633 6.688 6.515 6.564 1,231,764 +0.05(+0.75%)
Sep 18, 2015 6.529 6.605 6.411 6.515 1,710,394 -0.18(-2.69%)
Sep 17, 2015 6.668 6.827 6.557 6.695 1,979,721 +0.01(+0.10%)
Sep 16, 2015 6.494 6.702 6.411 6.688 1,925,089 +0.30(+4.67%)
Sep 15, 2015 6.411 6.557 6.328 6.390 1,302,452 -0.04(-0.65%)
Sep 14, 2015 6.418 6.494 6.342 6.432 1,124,484 +0.00(+0.00%)
Sep 11, 2015 6.439 6.557 6.390 6.432 1,392,372 -0.12(-1.90%)
Sep 10, 2015 6.425 6.557 6.189 6.557 1,753,481 +0.15(+2.27%)
Sep 09, 2015 6.577 6.702 6.349 6.411 1,022,886 -0.16(-2.43%)
Sep 08, 2015 6.709 6.848 6.446 6.571 956,975 -0.12(-1.76%)
Sep 04, 2015 6.640 6.688 6.688 6.688 975,604 -0.09(-1.33%)
Sep 03, 2015 6.702 6.980 6.668 6.779 952,878 +0.10(+1.45%)
Sep 02, 2015 6.855 6.952 6.480 6.682 1,963,296 -0.08(-1.13%)
Sep 01, 2015 7.070 7.126 6.692 6.758 1,564,826 -0.51(-7.06%)
Aug 31, 2015 6.924 7.292 6.695 7.271 1,758,722 +0.28(+3.97%)
Aug 28, 2015 6.626 7.230 6.577 6.994 1,879,229 +0.34(+5.11%)
Aug 27, 2015 6.272 6.654 6.244 6.654 1,836,914 +0.52(+8.48%)
Aug 26, 2015 6.224 6.272 6.050 6.133 1,096,120 +0.03(+0.45%)
Aug 25, 2015 6.418 6.446 6.106 6.106 988,081 -0.05(-0.79%)
Aug 24, 2015 6.231 6.425 6.002 6.154 2,655,971 -0.37(-5.64%)
Aug 21, 2015 6.661 6.744 6.519 6.522 2,104,813 -0.12(-1.88%)
Aug 20, 2015 6.661 6.709 6.560 6.647 1,435,299 -0.01(-0.21%)
Aug 19, 2015 6.938 6.945 6.626 6.661 801,406 -0.28(-4.10%)
Aug 18, 2015 6.945 7.015 6.890 6.945 1,068,343 -0.03(-0.40%)
Aug 17, 2015 7.028 7.077 6.938 6.973 648,500 -0.08(-1.18%)
Aug 14, 2015 7.133 7.202 7.035 7.056 634,716 -0.07(-0.97%)
Aug 13, 2015 7.202 7.250 7.063 7.126 1,529,164 -0.12(-1.72%)
Aug 12, 2015 7.112 7.271 7.091 7.250 1,609,280 +0.14(+1.95%)
Aug 11, 2015 7.250 7.250 7.015 7.112 1,214,029 -0.27(-3.67%)
Aug 10, 2015 7.077 7.403 7.063 7.382 1,311,107 +0.31(+4.31%)
Aug 07, 2015 7.382 7.584 7.049 7.077 896,921 -0.33(-4.40%)
Aug 06, 2015 7.042 7.431 7.035 7.403 1,301,292 +0.22(+2.99%)
Aug 05, 2015 7.521 7.653 7.188 7.188 1,037,098 -0.28(-3.81%)
Aug 04, 2015 7.445 7.646 7.398 7.473 767,962 +0.08(+1.03%)
Aug 03, 2015 7.750 7.750 7.368 7.396 1,035,286 -0.44(-5.58%)
Jul 31, 2015 7.937 8.028 7.747 7.833 1,972,945 -0.08(-1.05%)
Jul 30, 2015 8.014 8.104 7.722 7.917 1,397,985 -0.09(-1.13%)
Jul 29, 2015 7.695 8.014 7.670 8.007 3,349,195 +0.31(+4.06%)
Jul 28, 2015 7.611 7.729 7.549 7.695 2,056,511 +0.16(+2.12%)
Jul 27, 2015 7.632 7.729 7.535 7.535 1,091,342 -0.20(-2.60%)
Jul 24, 2015 7.937 7.993 7.646 7.736 876,160 -0.26(-3.21%)
Jul 23, 2015 7.923 8.041 7.861 7.993 860,659 +0.05(+0.61%)
Jul 22, 2015 8.062 8.062 7.882 7.944 594,611 -0.19(-2.39%)
Jul 21, 2015 8.076 8.274 8.064 8.139 876,987 +0.12(+1.47%)
Jul 20, 2015 8.146 8.354 8.007 8.021 782,813 -0.16(-1.95%)
Jul 17, 2015 8.326 8.326 8.104 8.180 964,491 -0.12(-1.50%)
Jul 16, 2015 8.416 8.430 8.194 8.305 799,218 -0.04(-0.50%)
Jul 15, 2015 8.513 8.527 8.277 8.347 1,431,986 -0.22(-2.51%)
Jul 14, 2015 8.423 8.576 8.402 8.562 1,811,979 +0.09(+1.06%)
Jul 13, 2015 8.388 8.506 8.326 8.472 1,061,507 +0.03(+0.33%)
Jul 10, 2015 8.617 8.680 8.409 8.444 694,045 -0.12(-1.38%)
Jul 09, 2015 8.492 8.631 8.423 8.562 1,610,623 +0.24(+2.83%)
Jul 08, 2015 8.444 8.444 8.208 8.326 1,284,413 -0.20(-2.36%)
Jul 07, 2015 8.416 8.527 8.035 8.527 1,294,044 +0.06(+0.66%)
Jul 06, 2015 8.687 8.714 8.312 8.472 1,615,783 -0.35(-4.01%)
Jul 02, 2015 8.756 8.825 8.825 8.825 1,021,292 +0.12(+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.