Ecopetrol S.A. ADR (NY: EC )

9.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.064 6.133 6.022 6.078 1,775,573 +0.08(+1.27%)
Sep 29, 2016 5.918 6.099 5.911 6.002 2,195,138 +0.10(+1.76%)
Sep 28, 2016 5.613 5.904 5.516 5.898 1,858,268 +0.31(+5.46%)
Sep 27, 2016 5.641 5.662 5.464 5.592 1,224,758 -0.10(-1.83%)
Sep 26, 2016 5.731 5.804 5.689 5.696 941,855 -0.01(-0.24%)
Sep 23, 2016 5.932 5.946 5.689 5.710 817,171 -0.26(-4.41%)
Sep 22, 2016 5.995 6.140 5.967 5.974 735,315 +0.06(+1.06%)
Sep 21, 2016 5.787 5.925 5.759 5.911 2,035,745 +0.21(+3.65%)
Sep 20, 2016 5.759 5.787 5.634 5.703 1,830,919 -0.07(-1.20%)
Sep 19, 2016 5.849 5.877 5.773 5.773 801,020 +0.00(+0.00%)
Sep 16, 2016 5.856 5.856 5.752 5.773 1,748,283 -0.19(-3.14%)
Sep 15, 2016 5.995 6.043 5.877 5.960 1,717,161 -0.01(-0.23%)
Sep 14, 2016 6.015 6.092 5.904 5.974 1,655,833 -0.06(-0.92%)
Sep 13, 2016 6.147 6.203 5.967 6.029 1,740,714 -0.24(-3.87%)
Sep 12, 2016 6.362 6.439 6.272 6.272 1,879,529 -0.18(-2.80%)
Sep 09, 2016 6.765 6.786 6.453 6.453 1,153,005 -0.35(-5.10%)
Sep 08, 2016 6.633 6.827 6.605 6.800 2,145,138 +0.22(+3.27%)
Sep 07, 2016 6.432 6.640 6.383 6.584 1,524,116 +0.15(+2.37%)
Sep 06, 2016 6.203 6.446 6.203 6.432 703,608 +0.24(+3.81%)
Sep 02, 2016 6.071 6.196 6.196 6.196 651,171 +0.22(+3.60%)
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.