Ecopetrol S.A. ADR (NY: EC )

11.03 +0.21 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 47.00 47.93 46.87 47.36 316,903 +0.08(+0.17%)
Oct 30, 2013 48.80 48.80 47.26 47.28 154,444 -1.23(-2.54%)
Oct 29, 2013 48.76 48.81 48.14 48.51 271,699 +0.11(+0.23%)
Oct 28, 2013 48.87 48.87 48.19 48.40 155,696 -0.40(-0.82%)
Oct 25, 2013 49.23 49.45 48.30 48.80 479,329 -0.11(-0.22%)
Oct 24, 2013 48.11 48.93 47.52 48.91 257,345 +0.76(+1.58%)
Oct 23, 2013 48.12 48.25 47.68 48.15 208,264 -0.13(-0.27%)
Oct 22, 2013 49.11 49.11 48.25 48.28 217,995 -0.12(-0.25%)
Oct 21, 2013 48.67 48.92 48.34 48.40 158,588 -0.18(-0.37%)
Oct 18, 2013 48.67 48.77 47.95 48.58 220,124 +0.39(+0.81%)
Oct 17, 2013 48.15 48.62 47.96 48.19 286,347 +0.08(+0.17%)
Oct 16, 2013 47.39 48.25 47.39 48.11 653,482 +0.67(+1.41%)
Oct 15, 2013 47.47 47.50 46.90 47.44 412,978 +0.12(+0.25%)
Oct 14, 2013 46.75 47.34 44.82 47.32 145,122 +0.51(+1.09%)
Oct 11, 2013 45.94 47.02 45.94 46.81 349,554 +0.63(+1.36%)
Oct 10, 2013 45.78 46.21 45.50 46.18 246,752 +0.58(+1.27%)
Oct 09, 2013 45.95 46.03 45.57 45.60 302,993 -0.32(-0.70%)
Oct 08, 2013 46.11 46.23 45.76 45.92 234,256 -0.16(-0.35%)
Oct 07, 2013 46.05 46.42 45.76 46.08 238,106 +0.07(+0.15%)
Oct 04, 2013 46.00 46.51 45.80 46.01 260,114 +0.08(+0.17%)
Oct 03, 2013 45.85 46.30 45.68 45.93 242,317 +0.09(+0.20%)
Oct 02, 2013 46.47 46.90 45.75 45.84 214,121 -0.57(-1.23%)
Oct 01, 2013 45.79 46.67 45.51 46.41 345,660 +0.22(+0.48%)
Sep 27, 2013 46.39 46.83 45.95 46.19 171,193 -0.32(-0.69%)
Sep 26, 2013 46.84 46.95 46.41 46.51 358,214 -0.24(-0.51%)
Sep 25, 2013 46.60 47.05 46.43 46.75 280,747 -0.08(-0.17%)
Sep 24, 2013 47.09 47.25 46.83 46.83 449,989 -0.11(-0.23%)
Sep 23, 2013 46.58 47.20 46.54 46.94 159,291 +0.23(+0.49%)
Sep 20, 2013 47.19 47.26 46.66 46.71 252,960 -0.28(-0.60%)
Sep 19, 2013 48.09 48.09 46.90 46.99 386,414 -0.70(-1.47%)
Sep 18, 2013 45.52 47.72 45.52 47.69 319,539 +1.63(+3.54%)
Sep 17, 2013 45.96 46.19 45.70 46.06 167,766 -0.02(-0.04%)
Sep 16, 2013 46.58 46.47 45.98 46.08 131,038 +0.01(+0.02%)
Sep 13, 2013 46.48 46.57 45.96 46.07 302,026 -0.44(-0.95%)
Sep 12, 2013 46.79 46.79 46.38 46.51 169,408 -0.33(-0.70%)
Sep 11, 2013 46.51 46.91 46.43 46.84 196,268 +0.48(+1.04%)
Sep 10, 2013 45.88 46.37 45.77 46.36 311,330 +0.78(+1.71%)
Sep 09, 2013 45.29 45.75 45.22 45.58 212,778 +0.44(+0.97%)
Sep 06, 2013 45.31 45.44 45.05 45.14 280,642 -0.04(-0.09%)
Sep 05, 2013 45.33 45.64 45.00 45.18 410,885 -0.11(-0.24%)
Sep 04, 2013 44.71 45.47 44.71 45.29 619,209 +0.43(+0.96%)
Sep 03, 2013 45.94 46.74 44.53 44.86 814,945 +0.20(+0.45%)
Aug 30, 2013 45.36 45.58 44.66 44.66 472,027 -0.73(-1.61%)
Aug 29, 2013 45.56 46.33 45.21 45.39 285,724 -0.61(-1.33%)
Aug 28, 2013 45.15 46.23 45.15 46.00 414,412 +0.82(+1.81%)
Aug 27, 2013 45.00 45.35 44.95 45.18 549,347 +0.10(+0.22%)
Aug 26, 2013 45.13 45.50 45.08 45.08 154,403 -0.32(-0.70%)
Aug 23, 2013 45.36 45.65 45.32 45.40 131,625 +0.05(+0.11%)
Aug 22, 2013 44.98 45.42 44.98 45.35 127,069 +0.38(+0.85%)
Aug 21, 2013 45.37 45.89 44.90 44.97 213,514 -0.54(-1.19%)
Aug 20, 2013 45.09 45.78 44.84 45.51 317,421 +0.30(+0.66%)
Aug 19, 2013 45.50 45.84 45.09 45.21 121,772 -0.39(-0.86%)
Aug 16, 2013 45.18 45.69 45.06 45.60 113,683 +0.08(+0.18%)
Aug 15, 2013 45.69 45.85 45.22 45.52 310,948 -0.65(-1.41%)
Aug 14, 2013 46.08 46.49 46.08 46.17 333,599 +0.17(+0.37%)
Aug 13, 2013 45.97 46.12 45.65 46.00 184,498 -0.10(-0.22%)
Aug 12, 2013 46.39 46.75 45.87 46.10 239,860 -0.30(-0.65%)
Aug 09, 2013 46.02 46.64 46.00 46.40 199,303 +0.24(+0.52%)
Aug 08, 2013 46.79 47.00 46.01 46.16 387,163 -0.24(-0.52%)
Aug 07, 2013 46.82 46.97 45.76 46.40 400,034 -0.90(-1.90%)
Aug 06, 2013 45.78 47.61 45.78 47.30 420,168 +1.13(+2.45%)
Aug 05, 2013 45.76 46.19 45.76 46.17 172,769 +0.30(+0.65%)
Aug 02, 2013 45.75 46.07 45.57 45.87 301,920 +0.17(+0.37%)
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.