Ecopetrol S.A. ADR (NY: EC )

14.65 USD +0.04 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.990 7.140 6.850 6.980 1,895,682 +0.02(+0.29%)
Feb 26, 2016 7.270 7.320 6.955 6.960 2,222,461 -0.04(-0.57%)
Feb 25, 2016 6.830 7.150 6.830 7.000 1,677,226 +0.16(+2.34%)
Feb 24, 2016 6.690 6.910 6.650 6.840 1,354,559 -0.07(-1.01%)
Feb 23, 2016 6.970 7.040 6.850 6.910 1,444,037 -0.17(-2.40%)
Feb 22, 2016 7.010 7.190 7.000 7.080 1,033,406 +0.29(+4.27%)
Feb 19, 2016 6.820 6.960 6.695 6.790 1,696,607 -0.19(-2.72%)
Feb 18, 2016 6.980 7.180 6.950 6.980 2,202,622 +0.09(+1.31%)
Feb 17, 2016 6.150 6.910 6.145 6.890 2,359,469 +0.91(+15.22%)
Feb 16, 2016 6.390 6.470 5.980 5.980 2,514,069 -0.28(-4.47%)
Feb 12, 2016 6.100 6.260 6.260 6.260 1,706,800 +0.29(+4.86%)
Feb 11, 2016 5.830 6.020 5.780 5.970 1,263,137 -0.06(-1.00%)
Feb 10, 2016 5.970 6.180 5.920 6.030 950,657 +0.02(+0.33%)
Feb 09, 2016 6.140 6.230 5.970 6.010 1,977,481 -0.27(-4.30%)
Feb 08, 2016 6.170 6.340 6.090 6.280 1,000,341 -0.03(-0.48%)
Feb 05, 2016 6.210 6.375 6.171 6.310 858,682 -0.06(-0.94%)
Feb 04, 2016 6.280 6.540 6.280 6.370 1,041,814 +0.18(+2.91%)
Feb 03, 2016 5.950 6.200 5.710 6.190 1,719,783 +0.36(+6.17%)
Feb 02, 2016 5.910 5.990 5.810 5.830 973,772 -0.26(-4.27%)
Feb 01, 2016 6.310 6.310 5.940 6.090 1,383,286 -0.35(-5.43%)
Jan 29, 2016 6.240 6.440 6.090 6.440 3,010,697 +0.26(+4.21%)
Jan 28, 2016 6.370 6.450 6.070 6.180 1,387,600 +0.32(+5.46%)
Jan 27, 2016 5.670 5.960 5.630 5.860 1,407,758 +0.05(+0.86%)
Jan 26, 2016 5.630 5.840 5.590 5.810 1,500,560 +0.23(+4.12%)
Jan 25, 2016 6.070 6.100 5.580 5.580 1,213,231 -0.59(-9.56%)
Jan 22, 2016 5.970 6.240 5.970 6.170 1,239,801 +0.46(+8.06%)
Jan 21, 2016 5.360 5.760 5.360 5.710 936,333 +0.31(+5.74%)
Jan 20, 2016 5.380 5.500 5.160 5.400 1,654,385 -0.15(-2.70%)
Jan 19, 2016 5.760 5.970 5.460 5.550 1,414,825 -0.34(-5.77%)
Jan 15, 2016 5.760 5.890 5.890 5.890 997,700 -0.11(-1.83%)
Jan 14, 2016 5.890 6.170 5.889 6.000 2,022,029 +0.16(+2.74%)
Jan 13, 2016 5.900 6.220 5.795 5.840 1,745,446 +0.03(+0.52%)
Jan 12, 2016 5.950 6.090 5.750 5.810 1,223,590 -0.07(-1.19%)
Jan 11, 2016 6.180 6.240 5.840 5.880 680,425 -0.29(-4.70%)
Jan 08, 2016 6.260 6.360 6.115 6.170 608,962 -0.06(-0.96%)
Jan 07, 2016 6.360 6.490 6.230 6.230 730,921 -0.29(-4.45%)
Jan 06, 2016 6.640 6.640 6.460 6.520 685,061 -0.30(-4.40%)
Jan 05, 2016 6.890 6.940 6.625 6.820 696,723 -0.10(-1.45%)
Jan 04, 2016 7.010 7.120 6.830 6.920 625,879 -0.09(-1.28%)
Dec 31, 2015 6.780 7.010 7.010 7.010 396,400 +0.18(+2.64%)
Dec 30, 2015 7.060 7.100 6.830 6.830 473,444 -0.29(-4.07%)
Dec 29, 2015 7.330 7.370 7.060 7.120 431,066 -0.10(-1.39%)
Dec 28, 2015 7.380 7.390 7.064 7.220 624,628 -0.18(-2.43%)
Dec 24, 2015 7.460 7.400 7.400 7.400 315,000 -0.06(-0.80%)
Dec 23, 2015 7.250 7.560 7.190 7.460 760,854 +0.44(+6.27%)
Dec 22, 2015 6.890 7.150 6.890 7.020 475,525 +0.14(+2.03%)
Dec 21, 2015 6.870 7.100 6.820 6.880 701,184 +0.04(+0.58%)
Dec 18, 2015 6.860 7.060 6.800 6.840 1,432,852 -0.01(-0.15%)
Dec 17, 2015 6.950 6.960 6.740 6.850 1,194,420 -0.11(-1.58%)
Dec 16, 2015 7.000 7.170 6.830 6.960 791,773 -0.04(-0.57%)
Dec 15, 2015 6.750 7.130 6.720 7.000 1,569,859 +0.50(+7.69%)
Dec 14, 2015 6.660 6.660 6.435 6.500 1,557,529 -0.16(-2.40%)
Dec 11, 2015 6.880 6.910 6.630 6.660 1,479,319 -0.33(-4.72%)
Dec 10, 2015 7.050 7.235 6.970 6.990 601,745 -0.12(-1.69%)
Dec 09, 2015 6.900 7.290 6.900 7.110 1,074,165 +0.28(+4.10%)
Dec 08, 2015 6.920 7.115 6.790 6.830 1,618,247 -0.21(-2.98%)
Dec 07, 2015 7.260 7.360 6.920 7.040 901,194 -0.45(-6.01%)
Dec 04, 2015 7.880 7.900 7.460 7.490 1,112,307 -0.50(-6.26%)
Dec 03, 2015 8.050 8.110 7.920 7.990 769,028 +0.02(+0.25%)
Dec 02, 2015 8.150 8.240 7.885 7.970 1,672,581 -0.31(-3.74%)
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.