Ecopetrol S.A. ADR (NY: EC )

13.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 42.24 42.47 41.87 42.25 379,000 -0.25(-0.59%)
Jul 28, 2011 42.27 42.64 42.26 42.50 453,357 +0.14(+0.33%)
Jul 27, 2011 42.35 42.72 42.28 42.36 455,291 -0.11(-0.26%)
Jul 26, 2011 42.74 42.80 42.27 42.47 339,086 -0.36(-0.84%)
Jul 25, 2011 42.06 43.50 42.06 42.83 1,092,354 +0.47(+1.11%)
Jul 22, 2011 42.20 42.37 41.95 42.36 342,178 +0.12(+0.28%)
Jul 21, 2011 42.30 42.40 41.80 42.24 299,068 +0.29(+0.69%)
Jul 20, 2011 42.27 42.30 41.88 41.95 219,164 -0.18(-0.43%)
Jul 19, 2011 41.78 42.26 41.42 42.13 508,957 +0.67(+1.62%)
Jul 18, 2011 40.77 41.52 40.54 41.46 487,357 +0.59(+1.44%)
Jul 15, 2011 41.32 41.79 40.71 40.87 370,308 -0.23(-0.56%)
Jul 14, 2011 41.45 41.93 41.01 41.10 366,612 -0.23(-0.56%)
Jul 13, 2011 40.76 41.39 40.76 41.33 616,838 +0.68(+1.67%)
Jul 12, 2011 40.78 41.04 40.50 40.65 493,656 -0.23(-0.56%)
Jul 11, 2011 41.80 42.06 40.70 40.88 463,871 -1.43(-3.38%)
Jul 08, 2011 42.14 42.60 41.70 42.31 435,106 -0.11(-0.26%)
Jul 07, 2011 43.26 43.40 42.33 42.42 287,148 -0.37(-0.86%)
Jul 06, 2011 43.72 44.00 42.33 42.79 448,261 -0.89(-2.04%)
Jul 05, 2011 44.51 44.58 43.36 43.68 664,235 -0.55(-1.24%)
Jul 01, 2011 44.02 44.32 43.59 44.23 410,122 +0.22(+0.50%)
Jun 30, 2011 43.89 44.13 43.58 44.01 650,016 +0.44(+1.01%)
Jun 29, 2011 43.03 43.59 42.89 43.57 385,225 +0.64(+1.49%)
Jun 28, 2011 42.85 43.12 42.45 42.93 240,559 +0.22(+0.52%)
Jun 27, 2011 42.14 42.75 41.99 42.71 134,420 +0.41(+0.97%)
Jun 24, 2011 42.22 42.75 41.97 42.30 401,521 -0.04(-0.09%)
Jun 23, 2011 41.92 42.46 41.56 42.34 268,175 -0.50(-1.17%)
Jun 22, 2011 42.72 43.27 42.72 42.84 158,905 +0.09(+0.21%)
Jun 21, 2011 42.86 43.06 42.54 42.75 186,649 +0.21(+0.49%)
Jun 20, 2011 42.41 42.65 42.40 42.54 161,029 -0.06(-0.14%)
Jun 17, 2011 42.87 43.15 42.54 42.60 130,116 -0.05(-0.12%)
Jun 16, 2011 43.07 43.18 42.16 42.65 264,091 -0.48(-1.11%)
Jun 15, 2011 44.67 44.90 43.04 43.13 285,360 -1.68(-3.75%)
Jun 14, 2011 45.29 45.79 44.42 44.81 626,265 -0.19(-0.42%)
Jun 13, 2011 45.00 45.45 44.85 45.00 453,355 -0.14(-0.31%)
Jun 10, 2011 45.55 45.64 45.00 45.14 534,293 -0.35(-0.77%)
Jun 09, 2011 46.17 46.27 45.36 45.49 586,299 -0.39(-0.85%)
Jun 08, 2011 45.87 46.35 45.41 45.88 538,018 -0.12(-0.26%)
Jun 07, 2011 45.65 46.13 45.47 46.00 750,544 +0.39(+0.86%)
Jun 06, 2011 45.06 45.90 44.95 45.61 285,993 +0.38(+0.84%)
Jun 03, 2011 44.66 45.51 44.66 45.23 531,010 +2.00(+4.63%)
May 24, 2011 42.74 43.64 42.74 43.23 246,915 +0.10(+0.23%)
May 23, 2011 43.46 43.77 42.76 43.13 200,663 -0.41(-0.94%)
May 20, 2011 43.86 43.92 42.90 43.54 404,677 -0.29(-0.66%)
May 19, 2011 42.69 44.00 42.67 43.83 974,387 +1.29(+3.03%)
May 18, 2011 42.19 42.83 42.04 42.54 159,070 +0.15(+0.35%)
May 17, 2011 42.06 42.48 41.79 42.39 321,711 +0.25(+0.59%)
May 16, 2011 42.98 43.26 42.00 42.14 218,726 -1.12(-2.59%)
May 13, 2011 43.29 43.44 42.98 43.26 376,100 -0.19(-0.44%)
May 12, 2011 42.95 43.55 42.60 43.45 387,630 +0.27(+0.63%)
May 11, 2011 43.90 43.93 42.70 43.18 431,270 -0.65(-1.48%)
May 10, 2011 42.68 43.91 42.68 43.83 778,692 +1.41(+3.32%)
May 09, 2011 42.70 43.06 42.27 42.42 199,324 -0.11(-0.26%)
May 06, 2011 42.77 43.16 42.36 42.53 287,056 +0.04(+0.09%)
May 05, 2011 42.99 43.83 42.00 42.49 458,457 -0.55(-1.28%)
May 04, 2011 42.80 43.23 42.04 43.04 364,273 +0.27(+0.63%)
May 03, 2011 43.44 43.45 42.62 42.77 278,970 -0.77(-1.77%)
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.