Ecopetrol S.A. ADR (NY: EC )

9.090 -0.190 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.23 22.20 22.20 22.20 467,443 +0.01(+0.03%)
Aug 28, 2014 22.10 22.24 21.91 22.19 567,997 +0.03(+0.12%)
Aug 27, 2014 21.75 22.17 21.75 22.17 885,529 +0.46(+2.13%)
Aug 26, 2014 21.42 21.76 21.37 21.71 742,363 +0.33(+1.56%)
Aug 25, 2014 21.32 21.45 21.17 21.37 508,410 +0.10(+0.48%)
Aug 22, 2014 21.64 21.70 21.22 21.27 555,519 -0.42(-1.92%)
Aug 21, 2014 21.73 21.75 21.47 21.69 605,548 -0.02(-0.09%)
Aug 20, 2014 21.59 21.78 21.45 21.71 795,310 +0.26(+1.20%)
Aug 19, 2014 21.62 21.69 21.39 21.45 456,648 -0.01(-0.03%)
Aug 18, 2014 21.43 21.49 21.13 21.46 359,426 +0.16(+0.75%)
Aug 15, 2014 21.38 21.38 21.26 21.30 352,510 -0.01(-0.03%)
Aug 14, 2014 21.67 21.86 21.11 21.30 1,207,573 -0.41(-1.89%)
Aug 13, 2014 21.41 21.97 21.19 21.71 1,188,238 +0.06(+0.30%)
Aug 12, 2014 22.12 22.21 21.63 21.65 655,643 -0.46(-2.09%)
Aug 11, 2014 22.03 22.38 21.98 22.11 746,125 +0.06(+0.26%)
Aug 08, 2014 21.91 22.18 21.80 22.05 566,730 +0.17(+0.76%)
Aug 07, 2014 22.38 22.44 21.71 21.89 406,488 -0.39(-1.76%)
Aug 06, 2014 21.88 22.37 21.85 22.28 622,197 +0.30(+1.34%)
Aug 05, 2014 21.57 22.07 21.48 21.98 1,080,662 +0.28(+1.30%)
Aug 04, 2014 21.56 21.71 21.49 21.70 957,327 +0.29(+1.35%)
Aug 01, 2014 21.66 22.09 21.26 21.41 1,406,664 -0.25(-1.16%)
Jul 31, 2014 21.97 22.09 21.66 21.66 1,033,895 -0.42(-1.89%)
Jul 30, 2014 22.07 22.45 21.76 22.08 630,026 -0.04(-0.20%)
Jul 29, 2014 22.69 22.82 22.07 22.12 532,724 -0.63(-2.77%)
Jul 28, 2014 22.50 22.89 22.47 22.75 594,029 +0.24(+1.08%)
Jul 25, 2014 22.41 22.53 22.37 22.51 458,111 +0.15(+0.69%)
Jul 24, 2014 22.73 22.84 22.21 22.35 776,944 -0.45(-1.97%)
Jul 23, 2014 22.86 22.92 22.68 22.80 253,785 -0.03(-0.14%)
Jul 22, 2014 23.07 23.08 22.81 22.84 348,802 -0.08(-0.36%)
Jul 21, 2014 22.69 23.00 22.69 22.92 477,197 +0.24(+1.05%)
Jul 18, 2014 22.71 22.90 22.57 22.68 595,665 +0.13(+0.57%)
Jul 17, 2014 22.82 22.84 22.41 22.55 631,046 -0.30(-1.29%)
Jul 16, 2014 22.19 22.99 22.18 22.85 981,398 +0.73(+3.28%)
Jul 15, 2014 21.98 22.13 21.83 22.12 437,862 +0.17(+0.76%)
Jul 14, 2014 22.39 22.64 21.81 21.96 612,831 -0.42(-1.89%)
Jul 11, 2014 22.07 22.42 22.07 22.38 592,668 +0.35(+1.60%)
Jul 10, 2014 21.71 22.05 21.42 22.03 1,175,579 +0.17(+0.76%)
Jul 09, 2014 22.42 22.42 21.64 21.86 984,325 -0.58(-2.58%)
Jul 08, 2014 23.08 23.25 22.32 22.44 834,550 -0.74(-3.19%)
Jul 07, 2014 23.43 23.43 23.09 23.18 475,480 -0.19(-0.80%)
Jul 03, 2014 23.09 23.36 23.36 23.36 279,126 +0.35(+1.51%)
Jul 02, 2014 23.12 23.32 22.84 23.02 457,901 -0.13(-0.58%)
Jul 01, 2014 23.23 23.25 23.06 23.15 492,190 +0.01(+0.03%)
Jun 30, 2014 23.24 23.30 23.03 23.14 307,892 -0.19(-0.80%)
Jun 27, 2014 23.30 23.35 22.88 23.33 516,567 +0.02(+0.08%)
Jun 26, 2014 23.61 23.66 23.18 23.31 538,403 -0.37(-1.57%)
Jun 25, 2014 23.62 23.88 23.59 23.68 468,346 +0.01(+0.03%)
Jun 24, 2014 23.97 23.98 23.64 23.68 714,808 -0.21(-0.89%)
Jun 23, 2014 23.82 23.91 23.62 23.89 274,017 +0.10(+0.40%)
Jun 20, 2014 23.81 24.00 23.67 23.79 614,521 +0.05(+0.22%)
Jun 19, 2014 23.86 23.90 23.58 23.74 489,335 -0.12(-0.51%)
Jun 18, 2014 23.74 23.97 23.55 23.86 519,466 +0.12(+0.51%)
Jun 17, 2014 24.60 24.60 23.43 23.74 1,149,634 -1.01(-4.10%)
Jun 16, 2014 24.89 25.01 24.68 24.76 388,409 -0.19(-0.77%)
Jun 13, 2014 24.94 25.03 24.76 24.95 936,509 +0.14(+0.57%)
Jun 12, 2014 24.93 25.02 24.70 24.81 475,654 -0.03(-0.10%)
Jun 11, 2014 24.70 25.03 24.41 24.83 1,039,549 +0.13(+0.52%)
Jun 10, 2014 23.92 24.74 23.87 24.70 919,771 +0.79(+3.30%)
Jun 06, 2014 23.88 24.00 23.84 23.91 333,171 +0.12(+0.51%)
Jun 05, 2014 23.59 23.92 23.51 23.79 413,965 +0.19(+0.82%)
Jun 04, 2014 23.64 23.75 23.44 23.60 373,351 +0.01(+0.03%)
Jun 03, 2014 23.21 23.71 23.19 23.59 1,023,136 +0.22(+0.96%)
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.