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 (%)
Sep 30, 2014 31.49 31.82 31.25 31.27 655,383 -0.25(-0.79%)
Sep 29, 2014 31.91 31.96 31.38 31.52 432,324 -0.45(-1.41%)
Sep 26, 2014 31.63 32.09 31.51 31.97 368,196 +0.22(+0.69%)
Sep 25, 2014 32.13 32.13 31.52 31.75 366,605 -0.52(-1.61%)
Sep 24, 2014 32.51 32.53 32.02 32.27 500,717 -0.33(-1.01%)
Sep 23, 2014 33.23 33.23 32.15 32.60 482,052 -0.42(-1.27%)
Sep 22, 2014 33.86 33.99 32.83 33.02 418,459 -0.97(-2.85%)
Sep 19, 2014 33.83 34.08 33.46 33.99 481,356 +0.06(+0.18%)
Sep 18, 2014 34.03 34.14 33.78 33.93 302,004 -0.09(-0.26%)
Sep 17, 2014 34.14 34.36 33.71 34.02 273,567 -0.06(-0.18%)
Sep 16, 2014 33.84 34.29 33.68 34.08 331,615 +0.30(+0.89%)
Sep 15, 2014 33.70 34.32 33.53 33.78 318,083 +0.10(+0.30%)
Sep 12, 2014 34.00 34.03 33.49 33.68 315,635 -0.31(-0.91%)
Sep 11, 2014 34.18 34.38 33.21 33.99 706,484 -0.23(-0.67%)
Sep 10, 2014 34.21 34.32 33.97 34.22 438,014 -0.06(-0.18%)
Sep 09, 2014 34.44 34.60 33.99 34.28 403,847 +0.05(+0.15%)
Sep 08, 2014 34.85 34.95 34.12 34.23 337,510 -0.61(-1.75%)
Sep 05, 2014 34.88 34.98 34.65 34.84 273,969 +0.11(+0.32%)
Sep 04, 2014 34.96 35.40 34.69 34.73 467,373 -0.29(-0.83%)
Sep 03, 2014 34.87 35.10 34.85 35.02 643,178 +0.24(+0.69%)
Sep 02, 2014 34.96 35.07 34.59 34.78 572,016 +0.20(+0.58%)
Aug 29, 2014 34.62 34.58 34.58 34.58 300,100 +0.01(+0.03%)
Aug 28, 2014 34.42 34.64 34.13 34.57 364,656 +0.04(+0.12%)
Aug 27, 2014 33.88 34.54 33.88 34.53 568,513 +0.72(+2.13%)
Aug 26, 2014 33.37 33.90 33.29 33.81 476,600 +0.52(+1.56%)
Aug 25, 2014 33.21 33.41 32.97 33.29 326,401 +0.16(+0.48%)
Aug 22, 2014 33.71 33.80 33.05 33.13 356,645 -0.65(-1.92%)
Aug 21, 2014 33.84 33.88 33.44 33.78 388,764 -0.03(-0.09%)
Aug 20, 2014 33.63 33.92 33.41 33.81 510,592 +0.40(+1.20%)
Aug 19, 2014 33.67 33.79 33.32 33.41 293,170 -0.01(-0.03%)
Aug 18, 2014 33.38 33.48 32.91 33.42 230,753 +0.25(+0.75%)
Aug 15, 2014 33.30 33.30 33.11 33.17 226,313 -0.01(-0.03%)
Aug 14, 2014 33.76 34.05 32.88 33.18 775,266 -0.64(-1.89%)
Aug 13, 2014 33.35 34.22 33.00 33.82 762,853 +0.10(+0.30%)
Aug 12, 2014 34.45 34.60 33.69 33.72 420,925 -0.72(-2.09%)
Aug 11, 2014 34.31 34.86 34.23 34.44 479,015 +0.09(+0.26%)
Aug 08, 2014 34.13 34.55 33.95 34.35 363,843 +0.26(+0.76%)
Aug 07, 2014 34.86 34.96 33.82 34.09 260,967 -0.61(-1.76%)
Aug 06, 2014 34.08 34.85 34.04 34.70 399,453 +0.46(+1.34%)
Aug 05, 2014 33.60 34.38 33.47 34.24 693,789 +0.44(+1.30%)
Aug 04, 2014 33.58 33.81 33.47 33.80 614,607 +0.45(+1.35%)
Aug 01, 2014 33.74 34.41 33.12 33.35 903,083 -0.39(-1.16%)
Jul 31, 2014 34.22 34.41 33.74 33.74 663,764 -0.65(-1.89%)
Jul 30, 2014 34.38 34.97 33.90 34.39 404,479 -0.07(-0.20%)
Jul 29, 2014 35.35 35.55 34.38 34.46 342,011 -0.98(-2.77%)
Jul 28, 2014 35.05 35.66 35.00 35.44 381,369 +0.38(+1.08%)
Jul 25, 2014 34.91 35.10 34.85 35.06 294,109 +0.24(+0.69%)
Jul 24, 2014 35.40 35.58 34.60 34.82 498,801 -0.70(-1.97%)
Jul 23, 2014 35.61 35.70 35.32 35.52 162,931 -0.05(-0.14%)
Jul 22, 2014 35.93 35.95 35.53 35.57 223,932 -0.13(-0.36%)
Jul 21, 2014 35.35 35.83 35.34 35.70 306,362 +0.37(+1.05%)
Jul 18, 2014 35.38 35.67 35.16 35.33 382,419 +0.20(+0.57%)
Jul 17, 2014 35.55 35.58 34.90 35.13 405,134 -0.46(-1.29%)
Jul 16, 2014 34.56 35.81 34.55 35.59 630,061 +1.13(+3.28%)
Jul 15, 2014 34.24 34.47 34.01 34.46 281,109 +0.26(+0.76%)
Jul 14, 2014 34.87 35.27 33.97 34.20 393,440 -0.66(-1.89%)
Jul 11, 2014 34.38 34.92 34.37 34.86 380,495 +0.55(+1.60%)
Jul 10, 2014 33.81 34.34 33.37 34.31 754,726 +0.26(+0.76%)
Jul 09, 2014 34.92 34.92 33.70 34.05 631,940 -0.90(-2.58%)
Jul 08, 2014 35.95 36.22 34.76 34.95 535,784 -1.15(-3.19%)
Jul 07, 2014 36.49 36.49 35.96 36.10 305,260 -0.29(-0.80%)
Jul 03, 2014 35.96 36.39 36.39 36.39 179,200 +0.54(+1.51%)
Jul 02, 2014 36.01 36.32 35.58 35.85 293,974 -0.21(-0.58%)
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.