Skip to main content

Ecopetrol S.A. ADR (NY: EC )

9.160 -0.130 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 7.667 7.671 7.529 7.596 1,652,353 -0.05(-0.70%)
Apr 29, 2015 7.547 7.711 7.489 7.649 1,137,165 +0.07(+0.88%)
Apr 28, 2015 7.676 7.751 7.503 7.582 1,239,084 -0.08(-0.98%)
Apr 27, 2015 7.480 7.702 7.454 7.658 2,214,165 +0.21(+2.80%)
Apr 24, 2015 7.321 7.472 7.298 7.449 1,159,760 +0.12(+1.57%)
Apr 23, 2015 7.201 7.352 7.201 7.334 1,163,581 +0.17(+2.42%)
Apr 22, 2015 7.157 7.232 7.063 7.161 998,404 +0.04(+0.50%)
Apr 21, 2015 7.245 7.325 7.086 7.125 1,227,544 -0.09(-1.29%)
Apr 20, 2015 7.325 7.434 7.201 7.219 1,128,298 -0.11(-1.45%)
Apr 17, 2015 7.356 7.432 7.298 7.325 1,316,194 -0.11(-1.49%)
Apr 16, 2015 7.361 7.525 7.305 7.436 1,781,623 +0.08(+1.09%)
Apr 15, 2015 7.188 7.445 7.143 7.356 3,293,902 +0.23(+3.17%)
Apr 14, 2015 7.143 7.183 7.054 7.130 1,996,827 +0.07(+0.94%)
Apr 13, 2015 7.188 7.188 7.037 7.063 1,289,760 -0.07(-0.93%)
Apr 10, 2015 7.223 7.276 7.112 7.130 1,375,476 -0.08(-1.05%)
Apr 09, 2015 7.254 7.325 7.121 7.205 3,060,538 +0.04(+0.56%)
Apr 08, 2015 7.374 7.454 7.134 7.165 2,282,391 -0.16(-2.18%)
Apr 07, 2015 7.254 7.347 7.108 7.325 2,909,651 +0.08(+1.04%)
Apr 06, 2015 6.921 7.325 6.921 7.250 2,762,026 +0.36(+5.28%)
Apr 02, 2015 6.899 6.886 6.886 6.886 1,430,771 -0.01(-0.19%)
Apr 01, 2015 6.757 6.939 6.748 6.899 3,344,175 +0.15(+2.17%)
Mar 31, 2015 6.771 6.826 6.722 6.753 1,559,360 -0.09(-1.30%)
Mar 30, 2015 6.873 6.912 6.713 6.841 1,058,538 +0.01(+0.13%)
Mar 27, 2015 6.899 7.001 6.790 6.833 3,258,275 -0.08(-1.16%)
Mar 26, 2015 6.975 7.068 6.806 6.912 3,736,503 +0.04(+0.58%)
Mar 25, 2015 6.917 6.970 6.815 6.873 1,819,281 +0.04(+0.58%)
Mar 24, 2015 6.895 7.010 6.806 6.833 2,945,838 -0.07(-0.96%)
Mar 23, 2015 6.788 7.015 6.731 6.899 3,461,790 +0.19(+2.84%)
Mar 20, 2015 6.580 6.706 6.451 6.708 3,350,357 +0.31(+4.85%)
Mar 19, 2015 6.473 6.597 6.298 6.398 3,656,934 -0.20(-3.09%)
Mar 18, 2015 6.282 6.633 6.243 6.602 1,877,522 +0.20(+3.19%)
Mar 17, 2015 6.198 6.460 5.981 6.398 3,249,417 +0.14(+2.20%)
Mar 16, 2015 6.203 6.305 5.945 6.260 3,228,647 +0.00(+0.00%)
Mar 13, 2015 6.336 6.336 6.083 6.260 2,067,800 -0.09(-1.47%)
Mar 12, 2015 6.318 6.371 6.234 6.353 2,382,011 +0.12(+1.92%)
Mar 11, 2015 6.101 6.265 6.101 6.234 1,393,349 +0.07(+1.08%)
Mar 10, 2015 6.105 6.185 5.896 6.167 4,383,263 +0.00(+0.07%)
Mar 09, 2015 6.455 6.549 6.149 6.163 2,300,821 -0.27(-4.21%)
Mar 06, 2015 6.629 6.744 6.389 6.433 1,856,763 -0.27(-3.97%)
Mar 05, 2015 6.735 6.830 6.642 6.700 1,863,681 -0.07(-0.98%)
Mar 04, 2015 6.558 6.771 6.442 6.766 2,945,554 +0.21(+3.18%)
Mar 03, 2015 6.753 6.846 6.451 6.558 4,759,140 -0.43(-6.10%)
Mar 02, 2015 7.423 7.423 6.983 6.983 2,397,828 -0.43(-5.86%)
Feb 27, 2015 7.454 7.534 7.405 7.418 1,728,091 +0.00(+0.06%)
Feb 26, 2015 7.578 7.627 7.405 7.414 1,136,216 -0.25(-3.30%)
Feb 25, 2015 7.667 7.689 7.480 7.667 1,342,240 -0.01(-0.17%)
Feb 24, 2015 7.653 7.755 7.609 7.680 862,150 +0.09(+1.23%)
Feb 23, 2015 7.503 7.671 7.369 7.587 1,596,784 -0.04(-0.52%)
Feb 20, 2015 7.769 7.844 7.600 7.627 1,189,289 -0.18(-2.33%)
Feb 19, 2015 7.884 7.893 7.560 7.809 1,587,980 -0.24(-2.92%)
Feb 18, 2015 8.004 8.186 7.920 8.044 1,443,656 -0.07(-0.87%)
Feb 17, 2015 8.195 8.195 7.884 8.115 2,356,194 -0.09(-1.14%)
Feb 13, 2015 8.039 8.208 8.208 8.208 1,552,256 +0.26(+3.24%)
Feb 12, 2015 7.631 8.013 7.631 7.951 4,129,607 +0.40(+5.35%)
Feb 11, 2015 7.653 7.716 7.272 7.547 2,256,881 -0.29(-3.68%)
Feb 10, 2015 8.301 8.301 7.778 7.835 1,854,403 -0.47(-5.66%)
Feb 09, 2015 8.257 8.399 8.217 8.306 1,470,063 +0.04(+0.43%)
Feb 06, 2015 8.501 8.523 8.195 8.270 1,553,166 -0.10(-1.17%)
Feb 05, 2015 8.350 8.425 8.204 8.368 3,149,657 +0.24(+2.89%)
Feb 04, 2015 8.465 8.492 8.084 8.133 2,821,549 -0.65(-7.42%)
Feb 03, 2015 7.858 8.834 7.764 8.785 5,694,686 +1.06(+13.79%)
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.