Ecopetrol S.A. ADR (NY: EC )

7.700 -0.110 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 18.79 18.89 18.50 18.50 1,139,240 -0.30(-1.61%)
Aug 29, 2013 18.88 19.20 18.73 18.81 689,596 -0.25(-1.33%)
Aug 28, 2013 18.71 19.15 18.71 19.06 1,000,186 +0.34(+1.82%)
Aug 27, 2013 18.65 18.79 18.62 18.72 1,325,852 +0.04(+0.22%)
Aug 26, 2013 18.70 18.85 18.68 18.68 372,652 -0.13(-0.70%)
Aug 23, 2013 18.79 18.91 18.78 18.81 317,677 +0.02(+0.11%)
Aug 22, 2013 18.64 18.82 18.64 18.79 306,681 +0.16(+0.85%)
Aug 21, 2013 18.80 19.01 18.60 18.63 515,317 -0.22(-1.19%)
Aug 20, 2013 18.68 18.97 18.58 18.86 766,097 +0.12(+0.66%)
Aug 19, 2013 18.85 18.99 18.68 18.73 293,897 -0.16(-0.86%)
Aug 16, 2013 18.72 18.93 18.67 18.89 274,374 +0.03(+0.18%)
Aug 15, 2013 18.93 19.00 18.74 18.86 750,475 -0.27(-1.41%)
Aug 14, 2013 19.09 19.26 19.09 19.13 805,143 +0.07(+0.37%)
Aug 13, 2013 19.05 19.11 18.91 19.06 445,287 -0.04(-0.22%)
Aug 12, 2013 19.22 19.37 19.01 19.10 578,903 -0.12(-0.65%)
Aug 09, 2013 19.07 19.32 19.06 19.23 481,019 +0.10(+0.52%)
Aug 08, 2013 19.39 19.47 19.06 19.13 934,420 -0.10(-0.52%)
Aug 07, 2013 19.40 19.46 18.96 19.23 965,484 -0.37(-1.90%)
Aug 06, 2013 18.97 19.73 18.97 19.60 1,014,078 +0.47(+2.45%)
Aug 05, 2013 18.96 19.14 18.96 19.13 416,979 +0.12(+0.65%)
Aug 02, 2013 18.96 19.09 18.88 19.01 728,685 +0.07(+0.37%)
Aug 01, 2013 19.08 19.08 18.67 18.94 1,132,135 +0.05(+0.24%)
Jul 31, 2013 18.76 18.94 18.65 18.89 1,228,721 +0.00(+0.02%)
Jul 30, 2013 18.90 18.97 18.79 18.89 810,489 -0.01(-0.04%)
Jul 29, 2013 18.90 19.02 18.88 18.89 357,201 -0.12(-0.61%)
Jul 26, 2013 19.03 19.12 18.77 19.01 514,238 -0.12(-0.61%)
Jul 25, 2013 19.16 19.21 19.03 19.13 845,386 -0.09(-0.45%)
Jul 24, 2013 19.27 19.29 19.08 19.21 800,026 +0.03(+0.15%)
Jul 23, 2013 19.14 19.23 18.87 19.18 834,737 +0.11(+0.59%)
Jul 22, 2013 19.24 19.27 18.94 19.07 642,381 -0.09(-0.48%)
Jul 19, 2013 18.77 19.33 18.73 19.16 1,653,085 +0.27(+1.40%)
Jul 18, 2013 18.72 18.94 18.60 18.90 1,196,558 +0.22(+1.20%)
Jul 17, 2013 18.50 18.78 18.38 18.67 1,644,117 +0.39(+2.11%)
Jul 16, 2013 18.17 18.49 18.03 18.29 1,188,910 +0.15(+0.82%)
Jul 15, 2013 17.58 18.21 17.54 18.14 850,826 +0.53(+2.99%)
Jul 12, 2013 17.60 17.66 17.38 17.61 775,080 +0.01(+0.05%)
Jul 11, 2013 17.02 17.68 16.97 17.61 946,384 +0.87(+5.17%)
Jul 10, 2013 16.95 17.09 16.73 16.74 911,704 -0.30(-1.75%)
Jul 09, 2013 17.34 17.39 16.95 17.04 1,096,429 -0.33(-1.89%)
Jul 08, 2013 17.40 17.66 17.35 17.36 488,037 +0.01(+0.07%)
Jul 05, 2013 17.81 17.82 17.15 17.35 1,659,310 -0.06(-0.33%)
Jul 03, 2013 17.50 17.54 17.22 17.41 666,953 -0.13(-0.76%)
Jul 02, 2013 17.61 17.83 17.53 17.54 1,263,210 -0.24(-1.37%)
Jul 01, 2013 17.42 17.79 17.37 17.79 804,605 +0.36(+2.07%)
Jun 28, 2013 16.68 17.58 16.68 17.43 1,522,633 +0.65(+3.90%)
Jun 26, 2013 16.59 16.83 16.59 16.77 752,526 +0.20(+1.20%)
Jun 25, 2013 16.76 16.86 16.53 16.57 1,033,511 +0.05(+0.33%)
Jun 24, 2013 16.69 16.84 16.51 16.52 1,122,975 -0.66(-3.84%)
Jun 21, 2013 16.99 17.20 16.81 17.18 945,773 +0.36(+2.12%)
Jun 20, 2013 17.32 17.42 16.79 16.82 1,714,854 -0.91(-5.14%)
Jun 19, 2013 18.08 18.23 17.73 17.73 1,168,168 -0.37(-2.06%)
Jun 18, 2013 17.97 18.18 17.91 18.11 755,331 +0.07(+0.37%)
Jun 17, 2013 17.65 18.04 17.65 18.04 962,668 +0.45(+2.57%)
Jun 14, 2013 17.45 17.60 17.31 17.59 1,159,897 +0.12(+0.69%)
Jun 13, 2013 17.16 17.56 17.14 17.47 1,493,475 +0.23(+1.35%)
Jun 12, 2013 17.71 17.82 17.15 17.24 1,838,105 -0.47(-2.64%)
Jun 11, 2013 17.87 17.92 17.66 17.70 1,324,595 -0.14(-0.79%)
Jun 10, 2013 17.95 18.04 17.75 17.85 716,869 -0.15(-0.85%)
Jun 07, 2013 17.81 18.04 17.81 18.00 917,571 +0.18(+1.02%)
Jun 06, 2013 17.79 17.87 17.73 17.82 914,419 -0.01(-0.05%)
Jun 05, 2013 17.95 18.04 17.81 17.82 1,160,870 -0.08(-0.46%)
Jun 04, 2013 17.90 18.06 17.82 17.91 1,651,142 +0.03(+0.19%)
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.