Ecopetrol S.A. ADR (NY: EC )

10.72 -0.10 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.064 6.133 6.022 6.078 1,775,573 +0.08(+1.27%)
Sep 29, 2016 5.918 6.099 5.911 6.002 2,195,138 +0.10(+1.76%)
Sep 28, 2016 5.613 5.904 5.516 5.898 1,858,268 +0.31(+5.46%)
Sep 27, 2016 5.641 5.662 5.464 5.592 1,224,758 -0.10(-1.83%)
Sep 26, 2016 5.731 5.804 5.689 5.696 941,855 -0.01(-0.24%)
Sep 23, 2016 5.932 5.946 5.689 5.710 817,171 -0.26(-4.41%)
Sep 22, 2016 5.995 6.140 5.967 5.974 735,315 +0.06(+1.06%)
Sep 21, 2016 5.787 5.925 5.759 5.911 2,035,745 +0.21(+3.65%)
Sep 20, 2016 5.759 5.787 5.634 5.703 1,830,919 -0.07(-1.20%)
Sep 19, 2016 5.849 5.877 5.773 5.773 801,020 +0.00(+0.00%)
Sep 16, 2016 5.856 5.856 5.752 5.773 1,748,283 -0.19(-3.14%)
Sep 15, 2016 5.995 6.043 5.877 5.960 1,717,161 -0.01(-0.23%)
Sep 14, 2016 6.015 6.092 5.904 5.974 1,655,833 -0.06(-0.92%)
Sep 13, 2016 6.147 6.203 5.967 6.029 1,740,714 -0.24(-3.87%)
Sep 12, 2016 6.362 6.439 6.272 6.272 1,879,529 -0.18(-2.80%)
Sep 09, 2016 6.765 6.786 6.453 6.453 1,153,005 -0.35(-5.10%)
Sep 08, 2016 6.633 6.827 6.605 6.800 2,145,138 +0.22(+3.27%)
Sep 07, 2016 6.432 6.640 6.383 6.584 1,524,116 +0.15(+2.37%)
Sep 06, 2016 6.203 6.446 6.203 6.432 703,608 +0.24(+3.81%)
Sep 02, 2016 6.071 6.196 6.196 6.196 651,171 +0.22(+3.60%)
Sep 01, 2016 6.106 6.133 5.946 5.981 1,128,582 -0.17(-2.71%)
Aug 31, 2016 6.182 6.244 6.120 6.147 1,370,034 -0.08(-1.34%)
Aug 30, 2016 6.286 6.328 6.210 6.231 706,963 -0.02(-0.33%)
Aug 29, 2016 6.224 6.321 6.168 6.251 654,212 -0.01(-0.22%)
Aug 26, 2016 6.397 6.487 6.244 6.265 1,282,829 -0.08(-1.31%)
Aug 25, 2016 6.237 6.376 6.203 6.349 1,268,023 +0.10(+1.67%)
Aug 24, 2016 6.237 6.317 6.189 6.244 677,855 -0.05(-0.77%)
Aug 23, 2016 6.217 6.335 6.154 6.293 1,031,776 +0.10(+1.57%)
Aug 22, 2016 6.328 6.328 6.106 6.196 635,507 -0.23(-3.56%)
Aug 19, 2016 6.397 6.466 6.355 6.425 978,911 +0.01(+0.11%)
Aug 18, 2016 6.328 6.446 6.328 6.418 1,383,455 +0.13(+2.10%)
Aug 17, 2016 6.036 6.328 5.998 6.286 1,891,291 +0.24(+3.90%)
Aug 16, 2016 5.828 6.092 5.814 6.050 1,822,873 +0.17(+2.95%)
Aug 15, 2016 5.814 5.911 5.800 5.877 740,115 +0.09(+1.56%)
Aug 12, 2016 5.911 5.932 5.780 5.787 774,871 -0.10(-1.65%)
Aug 11, 2016 5.773 5.904 5.748 5.884 1,737,245 +0.17(+2.91%)
Aug 10, 2016 5.793 5.844 5.710 5.717 879,232 -0.04(-0.72%)
Aug 09, 2016 5.856 5.891 5.738 5.759 800,827 -0.06(-0.95%)
Aug 08, 2016 5.689 5.845 5.689 5.814 1,111,342 +0.17(+3.08%)
Aug 05, 2016 5.599 5.655 5.544 5.641 972,665 +0.06(+0.99%)
Aug 04, 2016 5.537 5.655 5.488 5.585 901,941 +0.04(+0.75%)
Aug 03, 2016 5.440 5.558 5.311 5.544 2,016,889 +0.11(+2.04%)
Aug 02, 2016 5.682 5.759 5.377 5.433 2,068,106 -0.18(-3.21%)
Aug 01, 2016 5.849 5.863 5.599 5.613 1,418,395 -0.32(-5.38%)
Jul 29, 2016 5.787 5.957 5.773 5.932 1,714,660 +0.10(+1.79%)
Jul 28, 2016 5.974 5.995 5.793 5.828 1,137,522 -0.16(-2.67%)
Jul 27, 2016 6.099 6.161 5.939 5.988 983,039 -0.10(-1.71%)
Jul 26, 2016 6.126 6.189 6.029 6.092 1,061,650 -0.05(-0.79%)
Jul 25, 2016 6.349 6.349 6.140 6.140 1,389,877 -0.28(-4.43%)
Jul 22, 2016 6.439 6.466 6.355 6.425 941,251 -0.01(-0.11%)
Jul 21, 2016 6.404 6.557 6.293 6.432 2,440,485 +0.11(+1.76%)
Jul 20, 2016 6.508 6.508 6.231 6.321 1,588,838 -0.25(-3.80%)
Jul 19, 2016 6.695 6.695 6.557 6.571 816,557 -0.14(-2.07%)
Jul 18, 2016 6.584 6.709 6.557 6.709 613,140 +0.07(+1.04%)
Jul 15, 2016 6.737 6.737 6.577 6.640 1,303,569 -0.07(-1.03%)
Jul 14, 2016 6.661 6.709 6.605 6.709 1,256,415 +0.13(+2.00%)
Jul 13, 2016 6.605 6.664 6.522 6.577 1,912,342 -0.04(-0.63%)
Jul 12, 2016 6.501 6.661 6.501 6.619 1,283,195 +0.17(+2.58%)
Jul 11, 2016 6.460 6.515 6.404 6.453 1,078,232 +0.04(+0.65%)
Jul 08, 2016 6.404 6.466 6.328 6.411 1,165,027 +0.13(+2.10%)
Jul 07, 2016 6.536 6.598 6.244 6.279 2,005,451 -0.09(-1.42%)
Jul 06, 2016 6.321 6.397 6.237 6.369 1,272,001 -0.01(-0.11%)
Jul 05, 2016 6.515 6.584 6.359 6.376 1,470,833 -0.31(-4.57%)
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.