Ecopetrol S.A. ADR (NY: EC )

8.675 -0.515 (-5.60%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 14.63 14.63 14.63 0 +0.22(+1.53%)
Dec 28, 2017 14.26 14.41 14.19 14.41 822,408 +0.20(+1.41%)
Dec 27, 2017 14.19 14.29 14.14 14.21 466,862 +0.00(+0.00%)
Dec 26, 2017 13.83 14.22 13.70 14.21 913,138 +0.38(+2.75%)
Dec 22, 2017 13.65 13.88 13.57 13.83 708,618 +0.23(+1.69%)
Dec 21, 2017 13.32 13.63 13.26 13.60 594,546 +0.13(+0.97%)
Dec 20, 2017 13.29 13.49 13.19 13.47 660,252 +0.26(+1.97%)
Dec 19, 2017 13.09 13.29 13.06 13.21 923,798 +0.11(+0.84%)
Dec 18, 2017 13.00 13.21 13.00 13.10 1,401,683 +0.19(+1.47%)
Dec 15, 2017 12.95 13.03 12.86 12.91 1,389,995 +0.00(+0.00%)
Dec 14, 2017 12.70 13.03 12.62 12.91 924,093 +0.07(+0.55%)
Dec 13, 2017 12.56 12.88 12.56 12.84 1,042,048 +0.22(+1.74%)
Dec 12, 2017 12.33 12.71 12.12 12.62 1,385,278 +0.19(+1.53%)
Dec 11, 2017 12.17 12.48 12.05 12.43 1,246,334 +0.27(+2.22%)
Dec 08, 2017 11.97 12.24 11.88 12.16 781,699 +0.27(+2.27%)
Dec 07, 2017 11.74 11.89 11.67 11.89 452,342 +0.15(+1.28%)
Dec 06, 2017 11.92 11.92 11.65 11.74 1,427,077 -0.12(-1.01%)
Dec 05, 2017 11.92 11.93 11.80 11.86 838,172 -0.04(-0.34%)
Dec 04, 2017 11.73 11.96 11.70 11.90 1,033,601 +0.12(+1.02%)
Dec 01, 2017 11.68 11.85 11.68 11.78 484,763 +0.18(+1.55%)
Nov 30, 2017 11.75 11.80 11.59 11.60 1,117,268 -0.14(-1.19%)
Nov 29, 2017 11.52 11.82 11.52 11.74 1,376,476 +0.19(+1.65%)
Nov 28, 2017 11.67 11.82 11.53 11.55 1,980,934 -0.33(-2.78%)
Nov 27, 2017 11.94 11.50 11.88 1,834,235 +0.13(+1.11%)
Nov 24, 2017 11.94 11.98 11.73 11.75 790,604 -0.14(-1.18%)
Nov 22, 2017 11.63 11.92 11.62 11.89 1,334,750 +0.33(+2.85%)
Nov 21, 2017 11.60 11.68 11.52 11.56 1,253,195 +0.06(+0.52%)
Nov 20, 2017 11.67 11.67 11.27 11.50 2,038,335 -0.15(-1.29%)
Nov 17, 2017 11.70 11.75 11.61 11.65 721,296 +0.02(+0.17%)
Nov 16, 2017 11.59 11.72 11.57 11.63 1,072,192 +0.03(+0.26%)
Nov 15, 2017 11.48 11.65 11.44 11.60 1,215,638 -0.10(-0.85%)
Nov 14, 2017 11.79 11.87 11.69 11.70 1,597,379 -0.16(-1.35%)
Nov 13, 2017 12.00 12.04 11.64 11.86 1,477,126 -0.18(-1.50%)
Nov 10, 2017 12.03 12.11 11.94 12.04 1,573,890 +0.01(+0.08%)
Nov 09, 2017 11.53 12.12 11.51 12.03 2,154,308 +0.42(+3.62%)
Nov 08, 2017 12.06 12.28 11.60 11.61 1,395,155 -0.38(-3.17%)
Nov 07, 2017 11.91 12.00 11.69 11.99 2,041,384 +0.13(+1.10%)
Nov 06, 2017 11.29 11.88 11.26 11.86 1,310,950 +0.64(+5.70%)
Nov 03, 2017 11.27 11.31 10.96 11.22 1,796,181 -0.05(-0.44%)
Nov 02, 2017 11.40 11.56 11.21 11.27 1,652,272 -0.12(-1.05%)
Nov 01, 2017 11.23 11.43 11.16 11.39 2,920,008 +0.30(+2.71%)
Oct 31, 2017 11.01 11.13 11.01 11.09 1,376,528 +0.10(+0.91%)
Oct 30, 2017 10.94 11.15 10.86 10.99 1,896,336 +0.20(+1.85%)
Oct 27, 2017 10.46 10.82 10.42 10.79 2,471,124 +0.37(+3.55%)
Oct 26, 2017 10.04 10.43 9.960 10.42 2,458,247 +0.45(+4.51%)
Oct 25, 2017 10.09 10.14 9.890 9.970 1,099,917 +0.06(+0.61%)
Oct 24, 2017 9.910 9.920 9.810 9.910 1,116,045 +0.07(+0.71%)
Oct 23, 2017 9.960 9.960 9.815 9.840 1,383,869 -0.10(-1.01%)
Oct 20, 2017 9.970 9.980 9.910 9.940 959,859 -0.07(-0.70%)
Oct 19, 2017 9.950 10.03 9.940 10.01 907,790 -0.03(-0.30%)
Oct 18, 2017 9.960 10.08 9.892 10.04 1,196,780 +0.07(+0.70%)
Oct 17, 2017 9.850 9.970 9.760 9.970 1,484,602 +0.14(+1.42%)
Oct 16, 2017 9.780 9.890 9.730 9.830 556,507 +0.12(+1.24%)
Oct 13, 2017 9.650 9.740 9.650 9.710 572,438 +0.16(+1.68%)
Oct 12, 2017 9.490 9.610 9.490 9.550 910,049 +0.02(+0.21%)
Oct 11, 2017 9.510 9.570 9.480 9.530 464,081 +0.03(+0.32%)
Oct 10, 2017 9.550 9.570 9.500 9.500 658,725 +0.06(+0.64%)
Oct 09, 2017 9.550 9.550 9.415 9.440 437,485 -0.06(-0.63%)
Oct 06, 2017 9.460 9.540 9.425 9.500 712,217 -0.09(-0.94%)
Oct 05, 2017 9.580 9.625 9.510 9.590 553,644 +0.05(+0.52%)
Oct 04, 2017 9.580 9.605 9.490 9.540 535,356 -0.01(-0.10%)
Oct 03, 2017 9.530 9.560 9.460 9.550 780,357 +0.04(+0.42%)
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.