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 (%)
Jun 28, 2013 40.26 42.42 40.26 42.06 630,880 +1.58(+3.90%)
Jun 26, 2013 40.03 40.61 40.03 40.48 311,798 +0.48(+1.20%)
Jun 25, 2013 40.44 40.70 39.90 40.00 428,220 +0.13(+0.33%)
Jun 24, 2013 40.28 40.65 39.85 39.87 465,288 -1.59(-3.84%)
Jun 21, 2013 41.01 41.51 40.57 41.46 391,867 +0.86(+2.12%)
Jun 20, 2013 41.81 42.04 40.52 40.60 710,524 -2.20(-5.14%)
Jun 19, 2013 43.63 44.00 42.79 42.80 484,013 -0.90(-2.06%)
Jun 18, 2013 43.36 43.87 43.22 43.70 312,960 +0.16(+0.37%)
Jun 17, 2013 42.60 43.54 42.60 43.54 398,867 +1.09(+2.57%)
Jun 14, 2013 42.11 42.47 41.78 42.45 480,586 +0.29(+0.69%)
Jun 13, 2013 41.42 42.37 41.37 42.16 618,799 +0.56(+1.35%)
Jun 12, 2013 42.74 43.02 41.39 41.60 761,591 -1.13(-2.64%)
Jun 11, 2013 43.12 43.24 42.62 42.73 548,826 -0.34(-0.79%)
Jun 10, 2013 43.32 43.53 42.85 43.07 297,024 -0.37(-0.85%)
Jun 07, 2013 42.99 43.55 42.99 43.44 380,182 +0.44(+1.02%)
Jun 06, 2013 42.93 43.13 42.78 43.00 378,876 -0.02(-0.05%)
Jun 05, 2013 43.32 43.53 42.99 43.02 480,989 -0.20(-0.46%)
Jun 04, 2013 43.21 43.59 43.00 43.22 684,126 +0.08(+0.19%)
Jun 03, 2013 43.41 44.05 43.00 43.14 469,801 -0.21(-0.48%)
May 31, 2013 44.56 44.65 43.24 43.35 1,145,872 -1.42(-3.17%)
May 30, 2013 44.88 44.92 44.18 44.77 397,843 +0.33(+0.74%)
May 29, 2013 44.00 44.53 44.00 44.44 547,413 +0.31(+0.70%)
May 28, 2013 44.47 44.67 44.03 44.13 420,147 -0.09(-0.20%)
May 24, 2013 43.97 44.66 43.83 44.22 1,081,087 +0.09(+0.20%)
May 23, 2013 42.84 44.28 42.50 44.13 682,371 +0.86(+1.99%)
May 22, 2013 42.97 43.92 42.97 43.27 873,237 +0.27(+0.63%)
May 21, 2013 43.32 43.50 42.29 43.00 1,155,007 -0.47(-1.08%)
May 20, 2013 44.18 44.24 43.28 43.47 630,635 -0.82(-1.85%)
May 17, 2013 44.90 44.93 44.25 44.29 446,487 -0.54(-1.20%)
May 16, 2013 44.93 45.11 44.73 44.83 397,458 -0.08(-0.18%)
May 15, 2013 44.72 45.07 44.62 44.91 525,203 +0.26(+0.58%)
May 13, 2013 45.02 45.07 44.41 44.65 433,859 -0.36(-0.80%)
May 10, 2013 45.68 45.68 44.86 45.01 626,899 -0.68(-1.49%)
May 09, 2013 45.40 46.04 45.40 45.69 309,832 -0.14(-0.31%)
May 08, 2013 45.99 46.64 45.52 45.83 427,221 -0.14(-0.30%)
May 07, 2013 45.98 46.68 45.88 45.97 562,513 +0.20(+0.44%)
May 06, 2013 47.13 47.13 44.87 45.77 933,417 -1.42(-3.01%)
May 03, 2013 47.11 47.29 46.80 47.19 453,202 +0.39(+0.83%)
May 02, 2013 46.88 47.15 46.60 46.80 569,157 -0.07(-0.15%)
May 01, 2013 47.10 47.26 46.79 46.87 391,100 -0.70(-1.47%)
Apr 30, 2013 47.43 47.90 47.25 47.57 923,053 +0.14(+0.30%)
Apr 29, 2013 47.41 47.58 46.89 47.43 820,663 +0.29(+0.62%)
Apr 26, 2013 47.85 48.01 47.12 47.14 499,597 -0.87(-1.81%)
Apr 25, 2013 48.20 48.40 47.88 48.01 489,662 +0.16(+0.33%)
Apr 24, 2013 47.24 48.45 47.24 47.85 726,724 +0.36(+0.76%)
Apr 23, 2013 47.91 48.01 47.46 47.49 660,668 +0.16(+0.34%)
Apr 22, 2013 47.20 47.63 47.15 47.33 521,881 +0.08(+0.17%)
Apr 19, 2013 47.26 47.35 46.41 47.25 744,501 +0.58(+1.24%)
Apr 18, 2013 46.69 47.35 46.21 46.67 589,249 +0.16(+0.34%)
Apr 17, 2013 46.38 48.32 46.22 46.51 1,267,003 -1.30(-2.72%)
Apr 16, 2013 46.53 47.87 46.36 47.81 823,683 +1.84(+4.00%)
Apr 15, 2013 48.00 48.60 45.89 45.97 689,217 -2.78(-5.70%)
Apr 12, 2013 49.26 49.90 48.60 48.75 486,315 -0.89(-1.79%)
Apr 11, 2013 49.87 50.02 49.04 49.64 1,103,859 +0.07(+0.14%)
Apr 10, 2013 51.15 51.19 49.49 49.57 1,016,416 -1.24(-2.44%)
Apr 09, 2013 51.46 51.56 50.69 50.81 1,120,958 -3.58(-6.58%)
Apr 08, 2013 54.77 55.18 54.29 54.39 762,062 -0.20(-0.37%)
Apr 05, 2013 53.59 54.64 53.46 54.59 757,471 +0.84(+1.56%)
Apr 04, 2013 54.05 54.18 53.61 53.75 474,006 -0.26(-0.48%)
Apr 03, 2013 54.90 54.90 53.50 54.01 839,659 -0.69(-1.26%)
Apr 02, 2013 54.29 54.84 54.29 54.70 618,283 +0.24(+0.44%)
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.