Ecopetrol S.A. ADR (NY: EC )

15.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.740 8.840 8.680 8.760 1,231,940 +0.11(+1.27%)
Sep 29, 2016 8.530 8.790 8.520 8.650 1,523,045 +0.15(+1.76%)
Sep 28, 2016 8.090 8.510 7.950 8.500 1,289,316 +0.44(+5.46%)
Sep 27, 2016 8.130 8.160 7.875 8.060 849,770 -0.15(-1.83%)
Sep 26, 2016 8.260 8.365 8.200 8.210 653,484 -0.02(-0.24%)
Sep 23, 2016 8.550 8.570 8.200 8.230 566,975 -0.38(-4.41%)
Sep 22, 2016 8.640 8.850 8.600 8.610 510,181 +0.09(+1.06%)
Sep 21, 2016 8.340 8.540 8.300 8.520 1,412,454 +0.30(+3.65%)
Sep 20, 2016 8.300 8.340 8.120 8.220 1,270,340 -0.10(-1.20%)
Sep 19, 2016 8.430 8.470 8.320 8.320 555,769 +0.00(+0.00%)
Sep 16, 2016 8.440 8.440 8.290 8.320 1,213,005 -0.27(-3.14%)
Sep 15, 2016 8.640 8.710 8.470 8.590 1,191,412 -0.02(-0.23%)
Sep 14, 2016 8.670 8.780 8.510 8.610 1,148,861 -0.08(-0.92%)
Sep 13, 2016 8.860 8.940 8.600 8.690 1,207,754 -0.35(-3.87%)
Sep 12, 2016 9.170 9.280 9.040 9.040 1,304,067 -0.26(-2.80%)
Sep 09, 2016 9.750 9.780 9.300 9.300 799,986 -0.50(-5.10%)
Sep 08, 2016 9.560 9.840 9.520 9.800 1,488,354 +0.31(+3.27%)
Sep 07, 2016 9.270 9.570 9.200 9.490 1,057,472 +0.22(+2.37%)
Sep 06, 2016 8.940 9.290 8.940 9.270 488,182 +0.34(+3.81%)
Sep 02, 2016 8.750 8.930 8.930 8.930 451,800 +0.31(+3.60%)
Sep 01, 2016 8.800 8.840 8.570 8.620 783,040 -0.24(-2.71%)
Aug 31, 2016 8.910 9.000 8.820 8.860 950,566 -0.12(-1.34%)
Aug 30, 2016 9.060 9.120 8.950 8.980 490,510 -0.03(-0.33%)
Aug 29, 2016 8.970 9.110 8.890 9.010 453,910 -0.02(-0.22%)
Aug 26, 2016 9.220 9.350 9.000 9.030 890,061 -0.12(-1.31%)
Aug 25, 2016 8.990 9.190 8.940 9.150 879,788 +0.15(+1.67%)
Aug 24, 2016 8.990 9.105 8.920 9.000 470,314 -0.07(-0.77%)
Aug 23, 2016 8.960 9.130 8.870 9.070 715,874 +0.14(+1.57%)
Aug 22, 2016 9.120 9.120 8.800 8.930 440,932 -0.33(-3.56%)
Aug 19, 2016 9.220 9.320 9.160 9.260 679,195 +0.01(+0.11%)
Aug 18, 2016 9.120 9.290 9.120 9.250 959,878 +0.19(+2.10%)
Aug 17, 2016 8.700 9.120 8.645 9.060 1,312,228 +0.34(+3.90%)
Aug 16, 2016 8.400 8.780 8.380 8.720 1,264,758 +0.25(+2.95%)
Aug 15, 2016 8.380 8.520 8.360 8.470 513,512 +0.13(+1.56%)
Aug 12, 2016 8.520 8.550 8.330 8.340 537,626 -0.14(-1.65%)
Aug 11, 2016 8.320 8.510 8.285 8.480 1,205,347 +0.24(+2.91%)
Aug 10, 2016 8.350 8.422 8.230 8.240 610,035 -0.06(-0.72%)
Aug 09, 2016 8.440 8.490 8.270 8.300 555,635 -0.08(-0.95%)
Aug 08, 2016 8.200 8.425 8.200 8.380 771,079 +0.25(+3.08%)
Aug 05, 2016 8.070 8.150 7.990 8.130 674,861 +0.08(+0.99%)
Aug 04, 2016 7.980 8.150 7.910 8.050 625,791 +0.06(+0.75%)
Aug 03, 2016 7.840 8.010 7.655 7.990 1,399,371 +0.16(+2.04%)
Aug 02, 2016 8.190 8.300 7.750 7.830 1,434,907 -0.26(-3.21%)
Aug 01, 2016 8.430 8.450 8.070 8.090 984,120 -0.46(-5.38%)
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%)
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.