Ecopetrol S.A. ADR (NY: EC )

13.45 USD +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 34.22 34.41 33.74 33.74 663,764 -0.65(-1.89%)
Jul 30, 2014 34.38 34.97 33.90 34.39 404,479 -0.07(-0.20%)
Jul 29, 2014 35.35 35.55 34.38 34.46 342,011 -0.98(-2.77%)
Jul 28, 2014 35.05 35.66 35.00 35.44 381,369 +0.38(+1.08%)
Jul 25, 2014 34.91 35.10 34.85 35.06 294,109 +0.24(+0.69%)
Jul 24, 2014 35.40 35.58 34.60 34.82 498,801 -0.70(-1.97%)
Jul 23, 2014 35.61 35.70 35.32 35.52 162,931 -0.05(-0.14%)
Jul 22, 2014 35.93 35.95 35.53 35.57 223,932 -0.13(-0.36%)
Jul 21, 2014 35.35 35.83 35.34 35.70 306,362 +0.37(+1.05%)
Jul 18, 2014 35.38 35.67 35.16 35.33 382,419 +0.20(+0.57%)
Jul 17, 2014 35.55 35.58 34.90 35.13 405,134 -0.46(-1.29%)
Jul 16, 2014 34.56 35.81 34.55 35.59 630,061 +1.13(+3.28%)
Jul 15, 2014 34.24 34.47 34.01 34.46 281,109 +0.26(+0.76%)
Jul 14, 2014 34.87 35.27 33.97 34.20 393,440 -0.66(-1.89%)
Jul 11, 2014 34.38 34.92 34.37 34.86 380,495 +0.55(+1.60%)
Jul 10, 2014 33.81 34.34 33.37 34.31 754,726 +0.26(+0.76%)
Jul 09, 2014 34.92 34.92 33.70 34.05 631,940 -0.90(-2.58%)
Jul 08, 2014 35.95 36.22 34.76 34.95 535,784 -1.15(-3.19%)
Jul 07, 2014 36.49 36.49 35.96 36.10 305,260 -0.29(-0.80%)
Jul 03, 2014 35.96 36.39 36.39 36.39 179,200 +0.54(+1.51%)
Jul 02, 2014 36.01 36.32 35.58 35.85 293,974 -0.21(-0.58%)
Jul 01, 2014 36.19 36.22 35.92 36.06 315,988 +0.01(+0.03%)
Jun 30, 2014 36.20 36.30 35.87 36.05 197,668 -0.29(-0.80%)
Jun 27, 2014 36.30 36.37 35.64 36.34 331,638 +0.03(+0.08%)
Jun 26, 2014 36.78 36.86 36.10 36.31 345,657 -0.58(-1.57%)
Jun 25, 2014 36.79 37.20 36.75 36.89 300,680 +0.01(+0.03%)
Jun 24, 2014 37.34 37.35 36.82 36.88 458,909 -0.33(-0.89%)
Jun 23, 2014 37.11 37.24 36.79 37.21 175,920 +0.15(+0.40%)
Jun 20, 2014 37.08 37.38 36.87 37.06 394,525 +0.08(+0.22%)
Jun 19, 2014 37.17 37.23 36.73 36.98 314,155 -0.19(-0.51%)
Jun 18, 2014 36.98 37.33 36.68 37.17 333,499 +0.19(+0.51%)
Jun 17, 2014 38.32 38.32 36.50 36.98 738,069 -1.58(-4.10%)
Jun 16, 2014 38.77 38.96 38.44 38.56 249,360 -0.30(-0.77%)
Jun 13, 2014 38.85 38.99 38.56 38.86 601,242 +0.22(+0.57%)
Jun 12, 2014 38.83 38.97 38.47 38.64 305,372 -0.04(-0.10%)
Jun 11, 2014 38.48 38.98 38.02 38.68 667,394 +0.20(+0.52%)
Jun 10, 2014 37.26 38.54 37.18 38.48 590,496 +1.23(+3.30%)
Jun 06, 2014 37.20 37.39 37.14 37.25 213,897 +0.19(+0.51%)
Jun 05, 2014 36.75 37.26 36.62 37.06 265,767 +0.30(+0.82%)
Jun 04, 2014 36.83 37.00 36.51 36.76 239,693 +0.01(+0.03%)
Jun 03, 2014 36.16 36.93 36.12 36.75 656,857 +0.35(+0.96%)
Jun 02, 2014 36.61 37.17 36.18 36.40 308,701 -0.11(-0.30%)
May 30, 2014 36.65 37.01 36.37 36.51 276,726 -0.19(-0.52%)
May 29, 2014 36.32 36.88 36.24 36.70 210,094 +0.52(+1.44%)
May 28, 2014 36.29 36.65 36.12 36.18 285,437 -0.22(-0.60%)
May 27, 2014 37.15 37.17 36.28 36.40 482,796 -0.70(-1.89%)
May 23, 2014 37.33 37.10 37.10 37.10 333,400 -0.24(-0.64%)
May 22, 2014 37.71 37.92 37.30 37.34 212,871 -0.40(-1.06%)
May 21, 2014 37.45 37.86 37.22 37.74 217,490 +0.48(+1.29%)
May 20, 2014 37.67 38.06 37.11 37.26 423,002 -0.63(-1.66%)
May 19, 2014 37.43 37.96 37.40 37.89 377,939 +0.56(+1.50%)
May 16, 2014 37.22 37.47 37.15 37.33 340,320 +0.08(+0.21%)
May 15, 2014 36.92 37.44 36.88 37.25 650,570 +0.25(+0.68%)
May 14, 2014 36.63 37.17 36.51 37.00 304,354 +0.46(+1.26%)
May 13, 2014 36.55 36.73 36.23 36.54 282,931 -0.19(-0.52%)
May 12, 2014 37.09 37.40 36.51 36.73 335,880 -0.36(-0.97%)
May 09, 2014 37.17 37.53 37.06 37.09 409,142 +0.12(+0.32%)
May 08, 2014 36.97 37.25 36.43 36.97 572,175 +0.11(+0.30%)
May 07, 2014 36.39 37.22 36.15 36.86 656,232 +0.50(+1.38%)
May 06, 2014 35.88 36.36 35.69 36.36 354,882 +0.39(+1.08%)
May 05, 2014 36.88 36.99 35.73 35.97 561,474 -0.98(-2.65%)
May 02, 2014 36.44 36.97 36.32 36.95 418,199 +0.43(+1.18%)
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.