Ecopetrol S.A. ADR (NY: EC )

11.56 -0.40 (-3.34%)
Streaming Delayed Price Updated: 9:36 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.219 9.463 9.187 9.309 2,141,017 +0.04(+0.42%)
May 28, 2015 9.161 9.296 9.052 9.271 903,518 +0.11(+1.19%)
May 27, 2015 9.521 9.547 9.129 9.161 4,342,833 -0.42(-4.42%)
May 26, 2015 9.855 9.874 9.508 9.585 1,881,609 -0.40(-4.05%)
May 22, 2015 9.906 9.990 9.990 9.990 1,072,113 -0.01(-0.13%)
May 21, 2015 9.797 10.00 9.784 10.00 1,103,142 +0.24(+2.43%)
May 20, 2015 9.675 9.833 9.502 9.765 710,351 +0.11(+1.13%)
May 19, 2015 10.05 10.07 9.649 9.656 1,029,769 -0.53(-5.23%)
May 18, 2015 10.41 10.47 10.10 10.19 798,116 -0.28(-2.70%)
May 15, 2015 10.50 10.57 10.34 10.47 1,082,028 -0.13(-1.21%)
May 14, 2015 10.53 10.73 10.32 10.60 2,229,721 +0.13(+1.29%)
May 13, 2015 10.39 10.99 10.39 10.46 1,548,187 +0.22(+2.13%)
May 12, 2015 10.23 10.37 10.04 10.25 854,338 +0.04(+0.38%)
May 11, 2015 10.67 10.67 10.21 10.21 876,800 -0.40(-3.75%)
May 08, 2015 10.91 10.93 10.50 10.61 1,048,940 -0.24(-2.25%)
May 07, 2015 11.10 11.18 10.77 10.85 1,243,104 -0.37(-3.32%)
May 06, 2015 11.26 11.50 11.19 11.22 1,859,992 +0.12(+1.04%)
May 05, 2015 11.04 11.31 11.04 11.11 1,519,327 +0.21(+1.89%)
May 04, 2015 10.79 10.94 10.73 10.90 1,018,563 +0.11(+1.01%)
May 01, 2015 11.01 11.07 10.68 10.79 507,449 -0.20(-1.81%)
Apr 30, 2015 11.09 11.10 10.89 10.99 1,141,911 -0.08(-0.70%)
Apr 29, 2015 10.92 11.16 10.84 11.07 785,874 +0.10(+0.88%)
Apr 28, 2015 11.11 11.22 10.86 10.97 856,308 -0.11(-0.99%)
Apr 27, 2015 10.82 11.15 10.79 11.08 1,530,170 +0.30(+2.80%)
Apr 24, 2015 10.59 10.81 10.56 10.78 801,489 +0.17(+1.57%)
Apr 23, 2015 10.42 10.64 10.42 10.61 804,130 +0.25(+2.42%)
Apr 22, 2015 10.36 10.46 10.22 10.36 689,979 +0.05(+0.50%)
Apr 21, 2015 10.48 10.60 10.25 10.31 848,333 -0.13(-1.29%)
Apr 20, 2015 10.60 10.76 10.42 10.45 779,746 -0.15(-1.45%)
Apr 17, 2015 10.64 10.75 10.56 10.60 909,598 -0.16(-1.49%)
Apr 16, 2015 10.65 10.89 10.57 10.76 1,231,247 +0.12(+1.09%)
Apr 15, 2015 10.40 10.77 10.34 10.64 2,276,356 +0.33(+3.17%)
Apr 14, 2015 10.34 10.39 10.21 10.32 1,379,971 +0.10(+0.94%)
Apr 13, 2015 10.40 10.40 10.18 10.22 891,330 -0.10(-0.93%)
Apr 10, 2015 10.45 10.53 10.29 10.32 950,566 -0.11(-1.05%)
Apr 09, 2015 10.50 10.60 10.30 10.43 2,115,083 +0.06(+0.56%)
Apr 08, 2015 10.67 10.79 10.32 10.37 1,577,319 -0.23(-2.18%)
Apr 07, 2015 10.50 10.63 10.28 10.60 2,010,807 +0.11(+1.04%)
Apr 06, 2015 10.02 10.60 10.02 10.49 1,908,786 +0.53(+5.28%)
Apr 02, 2015 9.983 9.964 9.964 9.964 988,780 -0.02(-0.19%)
Apr 01, 2015 9.778 10.04 9.765 9.983 2,311,099 +0.21(+2.17%)
Mar 31, 2015 9.797 9.878 9.726 9.771 1,077,645 -0.13(-1.30%)
Mar 30, 2015 9.945 10.00 9.714 9.900 731,536 +0.01(+0.13%)
Mar 27, 2015 9.983 10.13 9.826 9.887 2,251,735 -0.12(-1.16%)
Mar 26, 2015 10.09 10.23 9.848 10.00 2,582,230 +0.06(+0.58%)
Mar 25, 2015 10.01 10.09 9.861 9.945 1,257,272 +0.06(+0.58%)
Mar 24, 2015 9.977 10.14 9.848 9.887 2,035,815 -0.10(-0.96%)
Mar 23, 2015 9.823 10.15 9.739 9.983 2,392,380 +0.28(+2.84%)
Mar 20, 2015 9.521 9.704 9.335 9.707 2,315,371 +0.45(+4.85%)
Mar 19, 2015 9.367 9.547 9.113 9.258 2,527,241 -0.30(-3.09%)
Mar 18, 2015 9.091 9.598 9.033 9.553 1,297,521 +0.30(+3.19%)
Mar 17, 2015 8.969 9.348 8.654 9.258 2,245,613 +0.20(+2.20%)
Mar 16, 2015 8.975 9.123 8.603 9.059 2,231,260 +0.00(+0.00%)
Mar 13, 2015 9.168 9.168 8.802 9.059 1,429,019 -0.13(-1.47%)
Mar 12, 2015 9.142 9.219 9.020 9.193 1,646,164 +0.17(+1.92%)
Mar 11, 2015 8.828 9.065 8.828 9.020 962,918 +0.10(+1.08%)
Mar 10, 2015 8.834 8.950 8.532 8.924 3,029,193 +0.01(+0.07%)
Mar 09, 2015 9.341 9.477 8.898 8.917 1,590,056 -0.39(-4.21%)
Mar 06, 2015 9.592 9.758 9.245 9.309 1,283,175 -0.39(-3.97%)
Mar 05, 2015 9.746 9.884 9.611 9.694 1,287,956 -0.10(-0.98%)
Mar 04, 2015 9.489 9.797 9.322 9.791 2,035,619 +0.30(+3.18%)
Mar 03, 2015 9.771 9.906 9.335 9.489 3,288,955 -0.62(-6.10%)
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.