Ecopetrol S.A. ADR (NY: EC )

13.67 USD +0.22 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.43 56.51 55.43 55.79 842,954 +1.53(+2.82%)
Jun 28, 2012 54.96 55.73 53.32 54.26 645,316 -1.08(-1.95%)
Jun 27, 2012 54.51 55.80 54.00 55.34 657,960 +1.21(+2.24%)
Jun 26, 2012 53.78 54.61 52.59 54.13 1,257,337 +0.30(+0.56%)
Jun 25, 2012 55.32 55.72 53.48 53.83 1,371,460 -2.41(-4.29%)
Jun 22, 2012 57.88 58.01 55.88 56.24 1,768,558 -2.29(-3.91%)
Jun 21, 2012 61.49 61.49 58.52 58.53 900,640 -2.73(-4.46%)
Jun 20, 2012 61.28 61.79 60.63 61.26 514,225 +0.07(+0.11%)
Jun 19, 2012 60.20 61.19 60.09 61.19 570,442 +1.35(+2.26%)
Jun 18, 2012 60.52 60.52 58.80 59.84 440,738 +0.49(+0.83%)
Jun 15, 2012 57.91 59.50 57.91 59.35 914,462 +1.29(+2.22%)
Jun 14, 2012 57.78 58.17 57.23 58.06 443,951 +0.68(+1.19%)
Jun 13, 2012 57.83 58.03 57.12 57.38 433,497 -0.49(-0.85%)
Jun 12, 2012 58.00 58.58 57.62 57.87 402,181 +0.04(+0.07%)
Jun 11, 2012 59.78 59.78 57.48 57.83 419,268 -0.94(-1.60%)
Jun 08, 2012 59.28 59.53 58.63 58.77 383,131 -0.67(-1.13%)
Jun 07, 2012 60.15 60.79 59.29 59.44 565,544 +0.20(+0.34%)
Jun 06, 2012 59.00 59.69 58.78 59.24 745,569 +0.40(+0.68%)
Jun 05, 2012 58.63 59.06 58.27 58.84 444,677 +0.02(+0.03%)
Jun 04, 2012 58.04 58.93 57.75 58.82 860,630 +0.76(+1.31%)
Jun 01, 2012 58.57 58.98 57.75 58.06 808,894 -1.50(-2.52%)
May 31, 2012 58.56 59.70 57.93 59.56 859,645 +0.77(+1.31%)
May 30, 2012 59.14 59.88 58.68 58.79 851,153 -1.33(-2.21%)
May 29, 2012 56.53 60.15 56.36 60.12 1,429,123 +2.39(+4.14%)
May 25, 2012 57.14 57.86 56.28 57.73 777,995 +0.42(+0.73%)
May 24, 2012 58.52 58.98 56.80 57.31 1,053,091 -1.40(-2.38%)
May 23, 2012 58.55 58.79 57.46 58.71 624,283 -0.53(-0.89%)
May 22, 2012 58.20 59.72 57.68 59.24 1,171,373 +1.19(+2.05%)
May 21, 2012 58.44 58.69 57.20 58.05 1,333,213 -0.28(-0.48%)
May 18, 2012 58.88 59.25 58.06 58.33 771,780 -0.33(-0.56%)
May 17, 2012 60.65 60.70 58.55 58.66 822,610 -2.04(-3.36%)
May 16, 2012 61.23 61.38 60.41 60.70 752,267 -0.24(-0.39%)
May 15, 2012 61.65 62.01 60.68 60.94 617,572 -0.82(-1.33%)
May 14, 2012 62.76 62.82 61.70 61.76 496,146 -1.30(-2.06%)
May 11, 2012 63.20 63.93 63.00 63.06 461,638 -0.57(-0.90%)
May 10, 2012 64.48 64.48 63.50 63.63 599,413 +0.06(+0.09%)
May 09, 2012 62.94 64.31 62.44 63.57 624,936 -0.28(-0.44%)
May 08, 2012 64.00 64.00 62.69 63.85 936,882 -0.60(-0.93%)
May 07, 2012 63.50 64.92 62.76 64.45 618,429 +0.79(+1.24%)
May 04, 2012 65.53 66.00 63.30 63.66 1,221,386 -2.78(-4.18%)
May 03, 2012 66.62 67.07 66.05 66.44 534,106 -0.24(-0.36%)
May 02, 2012 67.11 67.28 65.70 66.68 959,837 -0.80(-1.19%)
May 01, 2012 65.22 67.92 65.15 67.48 950,187 +2.78(+4.30%)
Apr 30, 2012 63.64 64.85 63.39 64.70 1,186,286 +1.59(+2.52%)
Apr 27, 2012 62.98 63.32 62.36 63.11 560,072 +0.75(+1.20%)
Apr 26, 2012 61.90 62.71 61.23 62.36 739,752 +0.86(+1.40%)
Apr 25, 2012 60.34 61.75 59.97 61.50 707,150 +1.86(+3.12%)
Apr 24, 2012 59.93 60.74 59.38 59.64 558,188 -0.13(-0.22%)
Apr 23, 2012 59.04 60.02 58.85 59.77 1,130,253 +0.42(+0.71%)
Apr 20, 2012 60.85 61.27 59.09 59.35 779,590 -1.15(-1.90%)
Apr 19, 2012 60.50 61.33 59.63 60.50 883,919 -3.13(-4.92%)
Apr 18, 2012 64.37 65.55 63.18 63.63 1,254,597 -0.77(-1.20%)
Apr 17, 2012 63.97 64.50 63.67 64.40 631,056 +0.79(+1.24%)
Apr 16, 2012 63.00 63.90 62.75 63.61 517,214 +0.88(+1.40%)
Apr 13, 2012 62.66 63.00 62.17 62.73 394,715 +0.24(+0.38%)
Apr 12, 2012 62.60 62.97 61.35 62.49 587,119 -0.01(-0.02%)
Apr 11, 2012 63.49 64.30 62.27 62.50 559,526 -0.80(-1.26%)
Apr 10, 2012 63.39 63.89 63.13 63.30 937,914 -0.33(-0.52%)
Apr 09, 2012 62.19 63.98 62.18 63.63 497,465 +0.98(+1.56%)
Apr 05, 2012 62.56 62.70 61.88 62.65 348,731 -0.23(-0.37%)
Apr 04, 2012 62.82 63.09 62.40 62.88 589,671 -0.25(-0.40%)
Apr 03, 2012 61.90 63.44 61.90 63.13 473,799 +0.86(+1.38%)
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.