Ecopetrol S.A. ADR (NY: EC )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.61 39.36 38.61 38.89 819,711 +0.35(+0.91%)
Mar 29, 2012 38.40 38.55 37.91 38.54 656,121 -0.12(-0.31%)
Mar 28, 2012 39.17 39.19 38.42 38.66 568,539 -0.48(-1.24%)
Mar 27, 2012 39.53 39.67 38.94 39.14 730,916 -0.24(-0.60%)
Mar 26, 2012 38.82 39.52 38.75 39.38 599,373 +0.73(+1.88%)
Mar 23, 2012 38.00 38.77 37.56 38.65 610,411 +0.64(+1.67%)
Mar 22, 2012 37.75 38.58 37.75 38.02 939,983 +0.01(+0.02%)
Mar 21, 2012 37.72 38.04 37.50 38.01 653,663 +0.29(+0.78%)
Mar 20, 2012 37.72 38.73 37.60 37.72 1,315,396 -1.01(-2.61%)
Mar 19, 2012 38.18 38.93 37.95 38.73 685,337 +0.78(+2.05%)
Mar 16, 2012 38.35 38.61 37.79 37.95 1,605,812 -0.33(-0.86%)
Mar 15, 2012 38.42 38.75 38.19 38.28 1,009,891 -0.07(-0.18%)
Mar 14, 2012 38.40 39.19 38.20 38.35 1,107,579 -0.16(-0.41%)
Mar 13, 2012 37.27 38.56 37.24 38.51 1,322,837 +1.44(+3.88%)
Mar 12, 2012 36.93 37.35 36.87 37.07 575,388 -0.08(-0.21%)
Mar 09, 2012 37.42 37.80 37.11 37.15 571,931 -0.21(-0.56%)
Mar 08, 2012 37.41 37.64 37.24 37.36 619,525 +0.14(+0.38%)
Mar 07, 2012 37.08 37.40 36.84 37.22 557,031 +0.27(+0.72%)
Mar 06, 2012 36.84 37.24 36.61 36.95 1,221,642 -0.59(-1.56%)
Mar 05, 2012 37.39 37.61 36.85 37.54 1,178,518 +0.15(+0.41%)
Mar 02, 2012 38.05 38.05 37.05 37.39 1,287,938 -0.55(-1.44%)
Mar 01, 2012 36.99 38.34 36.95 37.93 1,707,581 +0.89(+2.41%)
Feb 29, 2012 35.97 37.32 35.81 37.04 2,758,113 +0.97(+2.68%)
Feb 28, 2012 36.00 36.13 35.80 36.07 634,521 +0.12(+0.34%)
Feb 27, 2012 35.51 36.25 35.36 35.95 722,354 +0.10(+0.28%)
Feb 24, 2012 35.44 36.26 35.44 35.85 1,013,928 +0.34(+0.95%)
Feb 23, 2012 35.36 35.62 35.22 35.51 687,459 +0.24(+0.69%)
Feb 22, 2012 35.96 35.96 35.04 35.27 904,730 +0.04(+0.11%)
Feb 21, 2012 36.04 36.25 35.12 35.23 1,716,676 -1.18(-3.23%)
Feb 17, 2012 36.09 36.52 35.55 36.41 1,396,232 +1.00(+2.82%)
Feb 16, 2012 34.29 35.48 33.99 35.41 1,211,269 +1.23(+3.61%)
Feb 15, 2012 34.18 34.29 33.90 34.18 491,654 +0.10(+0.30%)
Feb 14, 2012 34.16 34.16 33.75 34.08 460,512 -0.03(-0.09%)
Feb 13, 2012 33.97 34.27 33.87 34.11 523,938 +0.43(+1.27%)
Feb 10, 2012 33.75 33.90 33.42 33.68 842,921 -0.36(-1.05%)
Feb 09, 2012 33.83 34.06 33.48 34.04 663,153 +0.29(+0.85%)
Feb 08, 2012 33.39 33.83 33.39 33.75 838,323 +0.38(+1.14%)
Feb 07, 2012 33.26 33.47 32.91 33.37 708,131 +0.24(+0.71%)
Feb 06, 2012 33.46 33.46 32.87 33.13 319,999 -0.34(-1.03%)
Feb 03, 2012 33.56 33.78 33.17 33.48 886,629 +0.02(+0.06%)
Feb 02, 2012 32.64 33.48 32.61 33.46 807,355 +0.81(+2.50%)
Feb 01, 2012 33.10 33.10 32.33 32.64 765,947 +0.13(+0.41%)
Jan 31, 2012 32.41 32.63 31.91 32.51 609,887 +0.29(+0.91%)
Jan 30, 2012 32.18 32.38 31.74 32.22 580,483 +0.23(+0.72%)
Jan 27, 2012 31.83 32.19 31.83 31.99 501,144 +0.01(+0.04%)
Jan 26, 2012 32.53 32.53 31.90 31.97 694,673 -0.31(-0.95%)
Jan 25, 2012 32.01 32.40 31.89 32.28 427,152 +0.28(+0.88%)
Jan 24, 2012 32.10 32.14 31.83 32.00 197,238 -0.22(-0.67%)
Jan 23, 2012 32.31 32.47 31.92 32.22 401,558 +0.37(+1.16%)
Jan 20, 2012 31.62 31.85 31.25 31.85 404,717 +0.06(+0.20%)
Jan 19, 2012 32.28 32.41 31.55 31.78 761,869 -0.44(-1.36%)
Jan 18, 2012 31.43 32.26 31.24 32.22 797,633 +0.93(+2.97%)
Jan 17, 2012 31.10 31.43 30.96 31.29 826,483 +0.43(+1.40%)
Jan 13, 2012 29.43 30.89 29.28 30.86 1,063,637 +0.76(+2.54%)
Jan 12, 2012 31.01 31.19 30.02 30.10 1,565,298 -1.01(-3.25%)
Jan 11, 2012 30.64 31.19 30.46 31.11 617,211 +0.41(+1.35%)
Jan 10, 2012 29.92 30.71 29.66 30.70 667,250 +1.08(+3.63%)
Jan 09, 2012 29.28 29.64 29.18 29.62 239,083 +0.48(+1.64%)
Jan 06, 2012 29.19 29.38 28.91 29.14 287,476 -0.11(-0.39%)
Jan 05, 2012 29.19 29.26 28.89 29.26 277,463 -0.04(-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.