Ecopetrol S.A. ADR (NY: EC )

10.74 -0.08 (-0.69%)
Streaming Delayed Price Updated: 10:08 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.47 21.99 21.37 21.85 792,350 +0.38(+1.75%)
Feb 27, 2014 21.22 21.48 21.01 21.48 740,211 +0.34(+1.63%)
Feb 26, 2014 22.22 22.24 21.06 21.13 2,405,571 -0.98(-4.43%)
Feb 25, 2014 22.57 22.64 22.10 22.11 533,935 -0.52(-2.31%)
Feb 24, 2014 22.58 22.71 22.45 22.64 464,797 +0.12(+0.54%)
Feb 21, 2014 22.88 22.98 22.49 22.52 464,990 -0.40(-1.75%)
Feb 20, 2014 23.29 23.44 22.82 22.92 558,328 -0.40(-1.72%)
Feb 19, 2014 23.11 23.39 23.02 23.32 880,857 +0.22(+0.94%)
Feb 18, 2014 23.15 23.26 22.98 23.10 729,120 +0.04(+0.19%)
Feb 14, 2014 23.11 23.06 23.06 23.06 336,648 -0.05(-0.22%)
Feb 13, 2014 23.03 23.16 22.84 23.11 799,482 -0.02(-0.08%)
Feb 12, 2014 22.52 23.15 22.48 23.13 1,190,696 +0.60(+2.66%)
Feb 11, 2014 22.42 22.81 22.25 22.53 1,368,988 +0.51(+2.31%)
Feb 10, 2014 22.50 22.69 21.73 22.02 816,239 -0.29(-1.28%)
Feb 07, 2014 22.46 22.81 22.20 22.31 882,987 -0.24(-1.04%)
Feb 06, 2014 22.32 22.74 22.20 22.54 1,628,351 +0.39(+1.75%)
Feb 05, 2014 21.78 22.17 21.71 22.15 1,146,321 +0.29(+1.34%)
Feb 04, 2014 21.78 21.94 21.69 21.86 612,227 +0.19(+0.88%)
Feb 03, 2014 21.76 21.85 21.62 21.67 742,278 -0.14(-0.64%)
Jan 31, 2014 21.91 22.03 21.74 21.81 1,325,644 -0.36(-1.61%)
Jan 30, 2014 21.77 22.34 21.76 22.17 1,868,058 +0.54(+2.50%)
Jan 29, 2014 21.96 21.96 21.61 21.62 930,657 -0.39(-1.79%)
Jan 28, 2014 21.94 22.18 21.81 22.02 558,479 +0.22(+1.02%)
Jan 27, 2014 21.58 22.11 21.58 21.80 849,715 +0.13(+0.59%)
Jan 24, 2014 22.13 22.13 21.59 21.67 691,220 -0.42(-1.90%)
Jan 23, 2014 22.15 22.63 22.01 22.09 1,431,411 -0.13(-0.57%)
Jan 22, 2014 22.54 22.62 22.17 22.22 1,142,681 -0.17(-0.74%)
Jan 21, 2014 22.79 22.79 22.12 22.38 2,174,777 -0.25(-1.12%)
Jan 17, 2014 22.38 22.64 22.64 22.64 1,590,085 +0.10(+0.42%)
Jan 16, 2014 22.76 22.82 21.82 22.54 1,190,164 -0.24(-1.03%)
Jan 15, 2014 22.87 22.89 22.62 22.78 1,792,233 +0.22(+0.99%)
Jan 14, 2014 22.45 22.60 22.41 22.55 952,178 +0.08(+0.34%)
Jan 13, 2014 22.53 22.72 22.41 22.48 817,722 -0.06(-0.25%)
Jan 10, 2014 22.60 22.76 22.41 22.53 747,516 -0.01(-0.03%)
Jan 09, 2014 22.92 22.92 22.43 22.54 1,331,925 -0.22(-0.95%)
Jan 08, 2014 23.36 23.43 22.37 22.76 2,004,277 -0.70(-2.98%)
Jan 07, 2014 23.85 24.10 23.36 23.46 1,097,013 -0.54(-2.25%)
Jan 06, 2014 24.22 24.42 23.76 24.00 514,162 +0.01(+0.05%)
Jan 03, 2014 24.25 24.25 23.91 23.99 481,097 -0.18(-0.76%)
Jan 02, 2014 24.30 24.45 23.96 24.17 390,598 -0.31(-1.25%)
Dec 31, 2013 24.08 24.48 24.48 24.48 462,793 +0.29(+1.18%)
Dec 30, 2013 24.73 24.74 24.11 24.19 768,850 -0.54(-2.19%)
Dec 27, 2013 24.86 25.02 24.53 24.73 401,227 -0.03(-0.10%)
Dec 26, 2013 24.76 25.08 24.68 24.76 323,777 +0.01(+0.03%)
Dec 24, 2013 24.57 24.95 24.57 24.75 365,537 +0.08(+0.34%)
Dec 23, 2013 24.86 25.19 24.66 24.67 586,289 -0.26(-1.05%)
Dec 20, 2013 24.34 25.01 24.20 24.93 4,293,699 +0.78(+3.24%)
Dec 19, 2013 24.25 24.62 24.04 24.15 1,679,714 -0.02(-0.08%)
Dec 18, 2013 25.29 25.32 23.86 24.16 3,556,267 -1.11(-4.41%)
Dec 17, 2013 25.29 25.77 25.16 25.28 1,033,386 -0.01(-0.05%)
Dec 16, 2013 27.04 27.12 25.26 25.29 2,778,319 -1.90(-7.00%)
Dec 13, 2013 27.42 27.42 27.16 27.19 398,863 +0.04(+0.16%)
Dec 12, 2013 27.21 27.31 27.10 27.15 698,071 -0.15(-0.54%)
Dec 11, 2013 27.28 27.39 27.09 27.30 747,780 +0.06(+0.21%)
Dec 10, 2013 27.44 27.44 27.05 27.24 437,410 -0.11(-0.42%)
Dec 09, 2013 27.15 27.54 27.05 27.35 479,308 +0.27(+0.99%)
Dec 06, 2013 26.53 27.16 26.53 27.09 558,234 +0.57(+2.16%)
Dec 05, 2013 26.46 26.86 26.40 26.51 551,389 +0.31(+1.19%)
Dec 04, 2013 26.39 26.49 25.94 26.20 800,882 -0.24(-0.91%)
Dec 03, 2013 26.38 26.79 26.32 26.44 820,119 -0.03(-0.10%)
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.