Ecopetrol S.A. ADR (NY: EC )

14.14 USD +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 58.56 59.70 57.93 59.56 859,645 +0.77(+1.31%)
May 30, 2012 59.14 59.88 58.68 58.79 851,153 -1.33(-2.21%)
May 29, 2012 56.53 60.15 56.36 60.12 1,429,123 +2.39(+4.14%)
May 25, 2012 57.14 57.86 56.28 57.73 777,995 +0.42(+0.73%)
May 24, 2012 58.52 58.98 56.80 57.31 1,053,091 -1.40(-2.38%)
May 23, 2012 58.55 58.79 57.46 58.71 624,283 -0.53(-0.89%)
May 22, 2012 58.20 59.72 57.68 59.24 1,171,373 +1.19(+2.05%)
May 21, 2012 58.44 58.69 57.20 58.05 1,333,213 -0.28(-0.48%)
May 18, 2012 58.88 59.25 58.06 58.33 771,780 -0.33(-0.56%)
May 17, 2012 60.65 60.70 58.55 58.66 822,610 -2.04(-3.36%)
May 16, 2012 61.23 61.38 60.41 60.70 752,267 -0.24(-0.39%)
May 15, 2012 61.65 62.01 60.68 60.94 617,572 -0.82(-1.33%)
May 14, 2012 62.76 62.82 61.70 61.76 496,146 -1.30(-2.06%)
May 11, 2012 63.20 63.93 63.00 63.06 461,638 -0.57(-0.90%)
May 10, 2012 64.48 64.48 63.50 63.63 599,413 +0.06(+0.09%)
May 09, 2012 62.94 64.31 62.44 63.57 624,936 -0.28(-0.44%)
May 08, 2012 64.00 64.00 62.69 63.85 936,882 -0.60(-0.93%)
May 07, 2012 63.50 64.92 62.76 64.45 618,429 +0.79(+1.24%)
May 04, 2012 65.53 66.00 63.30 63.66 1,221,386 -2.78(-4.18%)
May 03, 2012 66.62 67.07 66.05 66.44 534,106 -0.24(-0.36%)
May 02, 2012 67.11 67.28 65.70 66.68 959,837 -0.80(-1.19%)
May 01, 2012 65.22 67.92 65.15 67.48 950,187 +2.78(+4.30%)
Apr 30, 2012 63.64 64.85 63.39 64.70 1,186,286 +1.59(+2.52%)
Apr 27, 2012 62.98 63.32 62.36 63.11 560,072 +0.75(+1.20%)
Apr 26, 2012 61.90 62.71 61.23 62.36 739,752 +0.86(+1.40%)
Apr 25, 2012 60.34 61.75 59.97 61.50 707,150 +1.86(+3.12%)
Apr 24, 2012 59.93 60.74 59.38 59.64 558,188 -0.13(-0.22%)
Apr 23, 2012 59.04 60.02 58.85 59.77 1,130,253 +0.42(+0.71%)
Apr 20, 2012 60.85 61.27 59.09 59.35 779,590 -1.15(-1.90%)
Apr 19, 2012 60.50 61.33 59.63 60.50 883,919 -3.13(-4.92%)
Apr 18, 2012 64.37 65.55 63.18 63.63 1,254,597 -0.77(-1.20%)
Apr 17, 2012 63.97 64.50 63.67 64.40 631,056 +0.79(+1.24%)
Apr 16, 2012 63.00 63.90 62.75 63.61 517,214 +0.88(+1.40%)
Apr 13, 2012 62.66 63.00 62.17 62.73 394,715 +0.24(+0.38%)
Apr 12, 2012 62.60 62.97 61.35 62.49 587,119 -0.01(-0.02%)
Apr 11, 2012 63.49 64.30 62.27 62.50 559,526 -0.80(-1.26%)
Apr 10, 2012 63.39 63.89 63.13 63.30 937,914 -0.33(-0.52%)
Apr 09, 2012 62.19 63.98 62.18 63.63 497,465 +0.98(+1.56%)
Apr 05, 2012 62.56 62.70 61.88 62.65 348,731 -0.23(-0.37%)
Apr 04, 2012 62.82 63.09 62.40 62.88 589,671 -0.25(-0.40%)
Apr 03, 2012 61.90 63.44 61.90 63.13 473,799 +0.86(+1.38%)
Apr 02, 2012 60.75 62.35 60.75 62.27 373,012 +1.18(+1.93%)
Mar 30, 2012 60.66 61.83 60.65 61.09 521,803 +0.55(+0.91%)
Mar 29, 2012 60.33 60.56 59.55 60.54 417,667 -0.19(-0.31%)
Mar 28, 2012 61.54 61.57 60.35 60.73 361,915 -0.76(-1.24%)
Mar 27, 2012 62.10 62.32 61.17 61.49 465,279 -0.37(-0.60%)
Mar 26, 2012 60.99 62.09 60.87 61.86 381,543 +1.14(+1.88%)
Mar 23, 2012 59.69 60.90 59.01 60.72 388,569 +1.00(+1.67%)
Mar 22, 2012 59.31 60.60 59.30 59.72 598,365 +0.01(+0.02%)
Mar 21, 2012 59.25 59.76 58.91 59.71 416,102 +0.46(+0.78%)
Mar 20, 2012 59.25 60.84 59.06 59.25 837,341 -1.59(-2.61%)
Mar 19, 2012 59.97 61.16 59.62 60.84 436,265 +1.22(+2.05%)
Mar 16, 2012 60.24 60.66 59.36 59.62 1,022,211 -0.52(-0.86%)
Mar 15, 2012 60.35 60.87 60.00 60.14 642,866 -0.11(-0.18%)
Mar 14, 2012 60.33 61.56 60.01 60.25 705,051 -0.25(-0.41%)
Mar 13, 2012 58.55 60.58 58.50 60.50 842,078 +2.26(+3.88%)
Mar 12, 2012 58.02 58.67 57.92 58.24 366,275 -0.12(-0.21%)
Mar 09, 2012 58.79 59.38 58.30 58.36 364,074 -0.33(-0.56%)
Mar 08, 2012 58.77 59.13 58.50 58.69 394,371 +0.22(+0.38%)
Mar 07, 2012 58.25 58.75 57.87 58.47 354,589 +0.42(+0.72%)
Mar 06, 2012 57.87 58.50 57.51 58.05 777,660 -0.92(-1.56%)
Mar 05, 2012 58.73 59.08 57.89 58.97 750,209 +0.24(+0.41%)
Mar 02, 2012 59.77 59.77 58.20 58.73 819,862 -0.86(-1.44%)
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.