Ecopetrol S.A. ADR (NY: EC )

14.39 USD -0.16 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 60.66 61.83 60.65 61.09 521,803 +0.55(+0.91%)
Mar 29, 2012 60.33 60.56 59.55 60.54 417,667 -0.19(-0.31%)
Mar 28, 2012 61.54 61.57 60.35 60.73 361,915 -0.76(-1.24%)
Mar 27, 2012 62.10 62.32 61.17 61.49 465,279 -0.37(-0.60%)
Mar 26, 2012 60.99 62.09 60.87 61.86 381,543 +1.14(+1.88%)
Mar 23, 2012 59.69 60.90 59.01 60.72 388,569 +1.00(+1.67%)
Mar 22, 2012 59.31 60.60 59.30 59.72 598,365 +0.01(+0.02%)
Mar 21, 2012 59.25 59.76 58.91 59.71 416,102 +0.46(+0.78%)
Mar 20, 2012 59.25 60.84 59.06 59.25 837,341 -1.59(-2.61%)
Mar 19, 2012 59.97 61.16 59.62 60.84 436,265 +1.22(+2.05%)
Mar 16, 2012 60.24 60.66 59.36 59.62 1,022,211 -0.52(-0.86%)
Mar 15, 2012 60.35 60.87 60.00 60.14 642,866 -0.11(-0.18%)
Mar 14, 2012 60.33 61.56 60.01 60.25 705,051 -0.25(-0.41%)
Mar 13, 2012 58.55 60.58 58.50 60.50 842,078 +2.26(+3.88%)
Mar 12, 2012 58.02 58.67 57.92 58.24 366,275 -0.12(-0.21%)
Mar 09, 2012 58.79 59.38 58.30 58.36 364,074 -0.33(-0.56%)
Mar 08, 2012 58.77 59.13 58.50 58.69 394,371 +0.22(+0.38%)
Mar 07, 2012 58.25 58.75 57.87 58.47 354,589 +0.42(+0.72%)
Mar 06, 2012 57.87 58.50 57.51 58.05 777,660 -0.92(-1.56%)
Mar 05, 2012 58.73 59.08 57.89 58.97 750,209 +0.24(+0.41%)
Mar 02, 2012 59.77 59.77 58.20 58.73 819,862 -0.86(-1.44%)
Mar 01, 2012 58.11 60.23 58.04 59.59 1,086,994 +1.40(+2.41%)
Feb 29, 2012 56.50 58.62 56.25 58.19 1,755,731 +1.52(+2.68%)
Feb 28, 2012 56.56 56.75 56.24 56.67 403,917 +0.19(+0.34%)
Feb 27, 2012 55.78 56.94 55.54 56.48 459,829 +0.16(+0.28%)
Feb 24, 2012 55.68 56.96 55.68 56.32 645,436 +0.53(+0.95%)
Feb 23, 2012 55.54 55.95 55.32 55.79 437,616 +0.38(+0.69%)
Feb 22, 2012 56.49 56.49 55.04 55.41 575,924 +0.06(+0.11%)
Feb 21, 2012 56.62 56.95 55.17 55.35 1,092,784 -1.85(-3.23%)
Feb 17, 2012 56.70 57.37 55.85 57.20 888,799 +1.57(+2.82%)
Feb 16, 2012 53.87 55.73 53.39 55.63 771,057 +1.94(+3.61%)
Feb 15, 2012 53.70 53.87 53.25 53.69 312,972 +0.16(+0.30%)
Feb 14, 2012 53.67 53.67 53.01 53.53 293,148 -0.05(-0.09%)
Feb 13, 2012 53.37 53.83 53.21 53.58 333,523 +0.67(+1.27%)
Feb 10, 2012 53.02 53.26 52.50 52.91 536,578 -0.56(-1.05%)
Feb 09, 2012 53.14 53.51 52.60 53.47 422,143 +0.45(+0.85%)
Feb 08, 2012 52.46 53.14 52.46 53.02 533,651 +0.60(+1.14%)
Feb 07, 2012 52.25 52.58 51.70 52.42 450,775 +0.37(+0.71%)
Feb 06, 2012 52.56 52.56 51.64 52.05 203,702 -0.54(-1.03%)
Feb 03, 2012 52.72 53.07 52.12 52.59 564,401 +0.03(+0.06%)
Feb 02, 2012 51.28 52.60 51.22 52.56 513,938 +1.28(+2.50%)
Feb 01, 2012 52.00 52.00 50.78 51.28 487,579 +0.21(+0.41%)
Jan 31, 2012 50.91 51.26 50.13 51.07 388,236 +0.46(+0.91%)
Jan 30, 2012 50.55 50.87 49.86 50.61 369,518 +0.36(+0.72%)
Jan 27, 2012 50.01 50.57 50.00 50.25 319,013 +0.02(+0.04%)
Jan 26, 2012 51.10 51.11 50.11 50.23 442,208 -0.48(-0.95%)
Jan 25, 2012 50.28 50.89 50.10 50.71 271,912 +0.44(+0.88%)
Jan 24, 2012 50.43 50.49 50.00 50.27 125,556 -0.34(-0.67%)
Jan 23, 2012 50.76 51.00 50.15 50.61 255,620 +0.58(+1.16%)
Jan 20, 2012 49.68 50.03 49.09 50.03 257,631 +0.10(+0.20%)
Jan 19, 2012 50.71 50.91 49.56 49.93 484,983 -0.69(-1.36%)
Jan 18, 2012 49.38 50.68 49.08 50.62 507,749 +1.46(+2.97%)
Jan 17, 2012 48.86 49.38 48.63 49.16 526,114 +0.68(+1.40%)
Jan 13, 2012 46.24 48.53 46.00 48.48 677,079 +1.20(+2.54%)
Jan 12, 2012 48.72 48.99 47.16 47.28 996,421 -1.59(-3.25%)
Jan 11, 2012 48.14 49.00 47.86 48.87 392,898 +0.65(+1.35%)
Jan 10, 2012 47.00 48.24 46.60 48.22 424,751 +1.69(+3.63%)
Jan 09, 2012 46.00 46.57 45.84 46.53 152,193 +0.75(+1.64%)
Jan 06, 2012 45.85 46.15 45.42 45.78 182,999 -0.18(-0.39%)
Jan 05, 2012 45.85 45.97 45.39 45.96 176,625 -0.06(-0.13%)
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.