Ecopetrol S.A. ADR (NY: EC )

10.72 -0.10 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.60 36.77 36.47 36.63 783,110 -0.07(-0.19%)
Feb 27, 2013 36.28 36.78 36.22 36.70 289,558 +0.19(+0.52%)
Feb 26, 2013 36.90 37.05 36.35 36.51 571,508 -0.55(-1.49%)
Feb 22, 2013 37.14 37.28 36.79 37.07 791,883 +0.25(+0.67%)
Feb 21, 2013 36.51 36.86 36.17 36.82 2,150,192 +0.34(+0.92%)
Feb 20, 2013 36.74 36.98 36.36 36.48 1,246,838 -0.41(-1.12%)
Feb 19, 2013 38.39 38.39 36.74 36.90 2,862,861 -1.59(-4.12%)
Feb 15, 2013 38.83 38.87 38.43 38.48 431,393 -0.38(-0.97%)
Feb 14, 2013 38.88 38.98 38.41 38.86 953,936 +0.02(+0.05%)
Feb 13, 2013 38.74 39.06 38.56 38.84 652,971 +0.03(+0.08%)
Feb 12, 2013 38.82 39.30 38.65 38.81 647,905 +0.08(+0.20%)
Feb 11, 2013 39.21 39.21 38.68 38.73 424,245 -0.44(-1.12%)
Feb 08, 2013 38.98 39.21 38.78 39.17 813,909 +0.11(+0.28%)
Feb 07, 2013 40.16 40.16 39.03 39.06 847,847 -0.88(-2.20%)
Feb 06, 2013 40.47 40.78 39.76 39.94 827,303 -0.59(-1.45%)
Feb 04, 2013 40.28 40.54 40.12 40.52 510,905 +0.04(+0.11%)
Feb 01, 2013 40.46 40.70 40.14 40.48 615,177 +0.18(+0.46%)
Jan 31, 2013 40.24 40.44 40.08 40.29 699,131 +0.01(+0.02%)
Jan 30, 2013 40.33 40.56 40.16 40.29 384,913 -0.06(-0.14%)
Jan 29, 2013 40.19 40.38 39.98 40.35 703,728 +0.37(+0.92%)
Jan 28, 2013 40.22 40.38 39.83 39.98 308,960 -0.30(-0.74%)
Jan 25, 2013 40.10 40.40 40.05 40.28 412,853 +0.26(+0.65%)
Jan 24, 2013 39.97 40.07 39.86 40.01 382,660 +0.17(+0.43%)
Jan 23, 2013 39.47 39.91 39.25 39.84 598,820 +0.64(+1.62%)
Jan 22, 2013 39.10 39.31 39.10 39.21 601,001 -0.13(-0.34%)
Jan 18, 2013 39.03 39.40 39.00 39.34 779,094 +0.31(+0.78%)
Jan 17, 2013 39.34 39.34 39.01 39.03 547,904 +0.03(+0.07%)
Jan 16, 2013 39.12 39.41 38.83 39.01 782,052 -0.22(-0.55%)
Jan 15, 2013 39.49 39.61 39.00 39.23 509,191 -0.27(-0.68%)
Jan 14, 2013 39.38 39.66 39.37 39.49 459,700 +0.22(+0.55%)
Jan 11, 2013 39.62 39.62 39.24 39.28 372,644 -0.17(-0.44%)
Jan 10, 2013 39.82 40.10 39.38 39.45 583,458 +0.08(+0.21%)
Jan 09, 2013 39.17 39.37 38.96 39.37 711,358 +0.36(+0.93%)
Jan 08, 2013 39.58 39.79 38.80 39.00 498,980 -0.41(-1.03%)
Jan 07, 2013 39.56 39.65 39.00 39.41 719,082 -0.17(-0.43%)
Jan 04, 2013 39.81 39.81 39.17 39.58 880,939 -0.01(-0.02%)
Jan 03, 2013 39.72 39.72 39.09 39.59 564,444 +0.05(+0.13%)
Jan 02, 2013 38.81 39.54 38.47 39.54 1,020,666 +1.55(+4.09%)
Dec 31, 2012 38.43 38.44 37.77 37.98 526,388 -0.46(-1.21%)
Dec 28, 2012 39.20 39.42 38.19 38.45 951,600 -0.76(-1.95%)
Dec 27, 2012 39.01 39.27 38.74 39.21 387,187 +0.31(+0.80%)
Dec 26, 2012 38.74 38.97 38.58 38.90 306,802 +0.20(+0.53%)
Dec 24, 2012 38.83 38.84 38.38 38.70 340,548 +0.17(+0.43%)
Dec 21, 2012 37.75 38.65 37.75 38.53 796,129 +0.62(+1.63%)
Dec 20, 2012 37.63 38.07 37.60 37.91 701,511 +0.25(+0.66%)
Dec 19, 2012 37.70 37.88 37.59 37.67 852,617 -0.07(-0.19%)
Dec 18, 2012 37.54 38.03 36.80 37.74 668,799 +0.35(+0.94%)
Dec 17, 2012 37.59 37.97 37.33 37.39 1,050,146 -0.36(-0.94%)
Dec 14, 2012 37.43 37.76 37.38 37.74 241,148 +0.22(+0.59%)
Dec 13, 2012 37.49 37.74 37.07 37.52 434,728 -0.01(-0.02%)
Dec 12, 2012 37.28 37.81 37.28 37.53 817,293 +0.22(+0.60%)
Dec 11, 2012 37.18 37.41 36.99 37.30 443,144 +0.13(+0.36%)
Dec 10, 2012 36.67 37.22 36.39 37.17 378,233 +0.21(+0.57%)
Dec 07, 2012 36.70 37.05 36.70 36.96 225,852 +0.21(+0.57%)
Dec 06, 2012 36.53 36.89 36.53 36.75 391,247 +0.20(+0.54%)
Dec 05, 2012 36.49 36.81 36.38 36.55 640,577 +0.07(+0.19%)
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.