Ecopetrol S.A. ADR (NY: EC )

12.80 USD +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.340 8.585 8.320 8.550 1,189,677 +0.15(+1.79%)
Jul 28, 2016 8.610 8.640 8.350 8.400 789,243 -0.23(-2.67%)
Jul 27, 2016 8.790 8.880 8.560 8.630 682,059 -0.15(-1.71%)
Jul 26, 2016 8.830 8.920 8.690 8.780 736,601 -0.07(-0.79%)
Jul 25, 2016 9.150 9.150 8.850 8.850 964,334 -0.41(-4.43%)
Jul 22, 2016 9.280 9.320 9.160 9.260 653,065 -0.01(-0.11%)
Jul 21, 2016 9.230 9.450 9.070 9.270 1,693,273 +0.16(+1.76%)
Jul 20, 2016 9.380 9.380 8.980 9.110 1,102,378 -0.36(-3.80%)
Jul 19, 2016 9.650 9.650 9.450 9.470 566,549 -0.20(-2.07%)
Jul 18, 2016 9.490 9.670 9.450 9.670 425,413 +0.10(+1.04%)
Jul 15, 2016 9.710 9.710 9.480 9.570 904,451 -0.10(-1.03%)
Jul 14, 2016 9.600 9.670 9.520 9.670 871,734 +0.19(+2.00%)
Jul 13, 2016 9.520 9.605 9.400 9.480 1,326,834 -0.06(-0.63%)
Jul 12, 2016 9.370 9.600 9.370 9.540 890,315 +0.24(+2.58%)
Jul 11, 2016 9.310 9.390 9.230 9.300 748,106 +0.06(+0.65%)
Jul 08, 2016 9.230 9.320 9.120 9.240 808,327 +0.19(+2.10%)
Jul 07, 2016 9.420 9.510 9.000 9.050 1,391,435 -0.13(-1.42%)
Jul 06, 2016 9.110 9.220 8.990 9.180 882,548 -0.01(-0.11%)
Jul 05, 2016 9.390 9.490 9.165 9.190 1,020,503 -0.44(-4.57%)
Jul 01, 2016 9.590 9.630 9.630 9.630 1,056,400 +0.07(+0.73%)
Jun 30, 2016 9.580 9.580 9.435 9.560 833,861 -0.04(-0.42%)
Jun 29, 2016 9.460 9.660 9.330 9.600 660,582 +0.28(+3.00%)
Jun 28, 2016 9.240 9.350 9.170 9.320 679,851 +0.34(+3.79%)
Jun 27, 2016 9.220 9.310 8.920 8.980 1,170,210 -0.39(-4.16%)
Jun 24, 2016 9.370 9.455 9.250 9.370 1,448,883 -0.43(-4.39%)
Jun 23, 2016 9.790 10.01 9.740 9.800 667,665 +0.18(+1.87%)
Jun 22, 2016 9.630 9.730 9.600 9.620 1,128,860 +0.04(+0.42%)
Jun 21, 2016 9.510 9.600 9.465 9.580 1,189,035 +0.02(+0.21%)
Jun 20, 2016 9.700 9.720 9.510 9.560 921,406 +0.05(+0.53%)
Jun 17, 2016 9.470 9.530 9.390 9.510 1,651,220 +0.21(+2.26%)
Jun 16, 2016 9.220 9.370 9.095 9.300 1,133,819 -0.04(-0.43%)
Jun 15, 2016 9.190 9.480 9.170 9.340 805,683 +0.08(+0.86%)
Jun 14, 2016 9.310 9.430 9.200 9.260 759,863 -0.09(-0.96%)
Jun 13, 2016 9.380 9.475 9.280 9.350 917,490 -0.16(-1.68%)
Jun 10, 2016 9.800 9.800 9.490 9.510 1,129,155 -0.49(-4.90%)
Jun 09, 2016 9.780 10.01 9.720 10.00 1,660,062 +0.08(+0.81%)
Jun 08, 2016 9.810 10.05 9.780 9.920 1,559,332 +0.25(+2.59%)
Jun 07, 2016 9.570 9.690 9.370 9.670 1,435,236 +0.19(+2.00%)
Jun 06, 2016 9.260 9.490 9.255 9.480 741,300 +0.33(+3.61%)
Jun 03, 2016 9.040 9.190 8.980 9.150 808,848 +0.17(+1.89%)
Jun 02, 2016 8.640 8.990 8.500 8.980 1,232,715 +0.22(+2.51%)
Jun 01, 2016 8.630 8.770 8.430 8.760 1,168,490 +0.00(+0.00%)
May 31, 2016 9.120 9.150 8.750 8.760 1,355,425 -0.35(-3.84%)
May 27, 2016 9.120 9.110 9.110 9.110 682,200 -0.08(-0.87%)
May 26, 2016 9.370 9.400 9.145 9.190 1,061,993 -0.09(-0.97%)
May 25, 2016 9.150 9.345 9.090 9.280 1,705,913 +0.23(+2.54%)
May 24, 2016 9.150 9.160 8.960 9.050 1,179,875 -0.01(-0.11%)
May 23, 2016 9.070 9.170 8.980 9.060 621,513 -0.13(-1.41%)
May 20, 2016 9.300 9.430 9.170 9.190 1,020,430 -0.05(-0.54%)
May 19, 2016 9.280 9.290 8.980 9.240 1,918,931 -0.10(-1.07%)
May 18, 2016 9.700 9.729 9.270 9.340 1,184,287 -0.37(-3.81%)
May 17, 2016 9.510 9.745 9.470 9.710 967,790 +0.17(+1.78%)
May 16, 2016 9.590 9.700 9.480 9.540 1,254,447 +0.15(+1.60%)
May 13, 2016 9.510 9.550 9.360 9.390 995,857 -0.21(-2.19%)
May 12, 2016 9.710 9.850 9.435 9.600 1,282,448 +0.07(+0.73%)
May 11, 2016 9.400 9.700 9.240 9.530 1,168,229 +0.12(+1.28%)
May 10, 2016 9.010 9.430 9.010 9.410 1,123,875 +0.32(+3.52%)
May 09, 2016 9.370 9.370 9.010 9.090 1,006,636 -0.35(-3.71%)
May 06, 2016 9.330 9.551 9.270 9.440 1,148,668 -0.01(-0.11%)
May 05, 2016 9.776 9.776 9.315 9.450 1,637,774 +0.05(+0.53%)
May 04, 2016 9.370 9.870 9.350 9.400 1,840,160 +0.13(+1.40%)
May 03, 2016 9.410 9.510 9.140 9.270 880,817 -0.37(-3.84%)
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.