Ecopetrol S.A. ADR (NY: EC )

14.59 -0.04 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.56 19.12 17.45 17.51 2,145,617 -0.84(-4.58%)
Feb 27, 2018 18.68 18.79 18.34 18.35 1,310,371 -0.40(-2.13%)
Feb 26, 2018 18.47 18.81 18.43 18.75 1,396,263 +0.32(+1.74%)
Feb 23, 2018 18.18 18.50 18.15 18.43 1,117,151 +0.47(+2.62%)
Feb 22, 2018 17.96 1,297,682 +0.85(+4.97%)
Feb 21, 2018 17.39 17.50 17.10 17.11 1,484,276 -0.23(-1.33%)
Feb 20, 2018 17.22 17.64 17.21 17.34 1,460,014 -0.17(-0.97%)
Feb 16, 2018 17.51 17.51 17.51 0 -0.05(-0.28%)
Feb 15, 2018 17.44 17.89 17.28 17.56 1,258,732 +0.18(+1.04%)
Feb 14, 2018 16.24 17.39 16.12 17.38 2,013,806 +0.88(+5.33%)
Feb 13, 2018 16.74 16.74 16.25 16.50 1,119,313 -0.33(-1.96%)
Feb 12, 2018 17.03 17.35 16.80 16.83 1,805,199 +0.05(+0.30%)
Feb 09, 2018 16.44 16.90 15.96 16.78 3,587,680 +0.52(+3.20%)
Feb 08, 2018 17.16 17.17 16.25 16.26 2,013,482 -0.70(-4.13%)
Feb 07, 2018 17.75 17.84 16.92 16.96 2,170,854 -0.79(-4.45%)
Feb 06, 2018 16.90 17.98 16.90 17.75 2,557,865 +0.35(+2.01%)
Feb 05, 2018 17.75 18.22 17.22 17.40 2,905,501 -1.21(-6.50%)
Feb 02, 2018 19.46 19.50 18.61 18.61 1,871,316 -1.17(-5.92%)
Feb 01, 2018 18.87 19.80 18.87 19.78 2,073,637 +0.91(+4.82%)
Jan 31, 2018 19.05 19.25 18.76 18.87 2,046,157 -0.12(-0.63%)
Jan 30, 2018 19.24 19.41 18.81 18.99 1,881,689 -0.56(-2.86%)
Jan 29, 2018 19.35 19.57 19.24 19.55 1,428,037 -0.16(-0.81%)
Jan 26, 2018 19.69 19.83 19.41 19.71 1,186,424 +0.07(+0.36%)
Jan 25, 2018 20.21 20.55 19.32 19.64 3,086,641 -0.41(-2.04%)
Jan 24, 2018 18.95 20.28 18.95 20.05 3,624,952 +1.10(+5.80%)
Jan 23, 2018 18.21 18.98 18.12 18.95 3,746,973 +0.73(+4.01%)
Jan 22, 2018 17.32 18.25 17.32 18.22 2,201,296 +0.88(+5.07%)
Jan 19, 2018 17.35 17.42 17.14 17.34 1,100,416 -0.11(-0.63%)
Jan 18, 2018 17.26 17.57 17.14 17.45 755,873 +0.08(+0.46%)
Jan 17, 2018 16.99 17.52 16.94 17.37 1,520,078 +0.50(+2.96%)
Jan 16, 2018 16.79 17.02 16.40 16.87 2,033,152 +0.00(+0.00%)
Jan 12, 2018 16.87 16.87 16.87 0 -0.33(-1.92%)
Jan 11, 2018 17.51 17.74 17.09 17.20 2,672,289 -0.43(-2.44%)
Jan 10, 2018 17.45 18.04 17.45 17.63 2,571,385 +0.19(+1.09%)
Jan 09, 2018 16.89 17.52 16.87 17.44 1,627,960 +0.57(+3.38%)
Jan 08, 2018 17.09 17.09 16.37 16.87 1,728,805 -0.28(-1.63%)
Jan 05, 2018 16.98 17.24 16.54 17.15 2,150,504 +0.23(+1.36%)
Jan 04, 2018 16.14 16.96 16.14 16.92 3,179,667 +0.78(+4.83%)
Jan 03, 2018 15.43 16.15 15.43 16.14 2,069,372 +0.75(+4.87%)
Jan 02, 2018 14.87 15.41 14.69 15.39 1,244,478 +0.76(+5.19%)
Dec 29, 2017 14.63 14.63 14.63 0 +0.22(+1.53%)
Dec 28, 2017 14.26 14.41 14.19 14.41 822,408 +0.20(+1.41%)
Dec 27, 2017 14.19 14.29 14.14 14.21 466,862 +0.00(+0.00%)
Dec 26, 2017 13.83 14.22 13.70 14.21 913,138 +0.38(+2.75%)
Dec 22, 2017 13.65 13.88 13.57 13.83 708,618 +0.23(+1.69%)
Dec 21, 2017 13.32 13.63 13.26 13.60 594,546 +0.13(+0.97%)
Dec 20, 2017 13.29 13.49 13.19 13.47 660,252 +0.26(+1.97%)
Dec 19, 2017 13.09 13.29 13.06 13.21 923,798 +0.11(+0.84%)
Dec 18, 2017 13.00 13.21 13.00 13.10 1,401,683 +0.19(+1.47%)
Dec 15, 2017 12.95 13.03 12.86 12.91 1,389,995 +0.00(+0.00%)
Dec 14, 2017 12.70 13.03 12.62 12.91 924,093 +0.07(+0.55%)
Dec 13, 2017 12.56 12.88 12.56 12.84 1,042,048 +0.22(+1.74%)
Dec 12, 2017 12.33 12.71 12.12 12.62 1,385,278 +0.19(+1.53%)
Dec 11, 2017 12.17 12.48 12.05 12.43 1,246,334 +0.27(+2.22%)
Dec 08, 2017 11.97 12.24 11.88 12.16 781,699 +0.27(+2.27%)
Dec 07, 2017 11.74 11.89 11.67 11.89 452,342 +0.15(+1.28%)
Dec 06, 2017 11.92 11.92 11.65 11.74 1,427,077 -0.12(-1.01%)
Dec 05, 2017 11.92 11.93 11.80 11.86 838,172 -0.04(-0.34%)
Dec 04, 2017 11.73 11.96 11.70 11.90 1,033,601 +0.12(+1.02%)
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.