Ecopetrol S.A. ADR (NY: EC )

14.05 USD -0.34 (-2.36%)
Streaming Delayed Price Updated: 11:41 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.550 8.750 8.520 8.610 1,098,824 +0.02(+0.23%)
Mar 30, 2016 8.550 8.740 8.460 8.590 1,453,400 +0.30(+3.62%)
Mar 29, 2016 8.360 8.360 8.040 8.290 1,286,255 -0.23(-2.70%)
Mar 28, 2016 8.210 8.600 8.210 8.520 1,080,009 +0.34(+4.16%)
Mar 24, 2016 8.210 8.180 8.180 8.180 1,582,000 -0.24(-2.85%)
Mar 23, 2016 8.620 8.670 8.420 8.420 2,292,584 -0.30(-3.44%)
Mar 22, 2016 8.800 8.900 8.665 8.720 1,979,744 -0.18(-2.02%)
Mar 21, 2016 8.730 9.010 8.710 8.900 1,107,703 +0.15(+1.71%)
Mar 18, 2016 8.990 9.140 8.640 8.750 2,321,576 -0.15(-1.69%)
Mar 17, 2016 8.650 8.970 8.650 8.900 1,543,772 +0.40(+4.71%)
Mar 16, 2016 8.190 8.530 8.140 8.500 1,480,457 +0.35(+4.29%)
Mar 15, 2016 8.210 8.320 7.980 8.150 1,710,757 -0.27(-3.21%)
Mar 14, 2016 8.360 8.550 8.295 8.420 1,103,673 -0.16(-1.86%)
Mar 11, 2016 8.400 8.710 8.375 8.580 1,221,257 +0.27(+3.25%)
Mar 10, 2016 8.360 8.420 8.165 8.310 2,738,794 -0.08(-0.95%)
Mar 09, 2016 8.490 8.640 8.370 8.390 959,134 +0.08(+0.96%)
Mar 08, 2016 9.000 9.060 8.230 8.310 2,199,125 -0.91(-9.87%)
Mar 07, 2016 8.650 9.260 8.400 9.220 3,295,129 +0.50(+5.73%)
Mar 04, 2016 8.370 8.820 8.320 8.720 3,226,213 +0.44(+5.31%)
Mar 03, 2016 7.830 8.330 7.770 8.280 1,795,004 +0.44(+5.61%)
Mar 02, 2016 7.250 7.880 7.209 7.840 1,911,580 +0.56(+7.69%)
Mar 01, 2016 7.010 7.320 6.980 7.280 2,538,143 +0.30(+4.30%)
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%)
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.