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, 2013 19.65 19.85 19.58 19.71 2,227,794 +0.06(+0.30%)
Apr 29, 2013 19.64 19.72 19.43 19.65 1,980,675 +0.12(+0.62%)
Apr 26, 2013 19.83 19.89 19.52 19.53 1,205,780 -0.36(-1.81%)
Apr 25, 2013 19.97 20.05 19.84 19.89 1,181,802 +0.07(+0.33%)
Apr 24, 2013 19.57 20.07 19.57 19.83 1,753,953 +0.15(+0.76%)
Apr 23, 2013 19.85 19.89 19.66 19.68 1,594,526 +0.07(+0.34%)
Apr 22, 2013 19.56 19.73 19.54 19.61 1,259,563 +0.03(+0.17%)
Apr 19, 2013 19.58 19.62 19.23 19.58 1,796,858 +0.24(+1.24%)
Apr 18, 2013 19.35 19.62 19.15 19.34 1,422,156 +0.07(+0.34%)
Apr 17, 2013 19.22 20.02 19.15 19.27 3,057,920 -0.54(-2.72%)
Apr 16, 2013 19.28 19.83 19.21 19.81 1,987,964 +0.76(+4.00%)
Apr 15, 2013 19.89 20.14 19.01 19.05 1,663,429 -1.15(-5.70%)
Apr 12, 2013 20.41 20.68 20.14 20.20 1,173,724 -0.37(-1.79%)
Apr 11, 2013 20.66 20.73 20.32 20.57 2,664,171 +0.03(+0.14%)
Apr 10, 2013 21.19 21.21 20.51 20.54 2,453,127 -0.51(-2.44%)
Apr 09, 2013 21.32 21.36 21.00 21.05 2,705,439 -1.48(-6.58%)
Apr 08, 2013 22.69 22.86 22.49 22.54 1,839,241 -0.08(-0.37%)
Apr 05, 2013 22.20 22.64 22.15 22.62 1,828,161 +0.35(+1.56%)
Apr 04, 2013 22.39 22.45 22.21 22.27 1,144,016 -0.11(-0.48%)
Apr 03, 2013 22.75 22.75 22.17 22.38 2,026,522 -0.29(-1.26%)
Apr 02, 2013 22.49 22.72 22.49 22.66 1,492,230 +0.10(+0.44%)
Apr 01, 2013 22.58 22.79 22.44 22.56 815,495 -0.02(-0.11%)
Mar 28, 2013 22.77 22.78 22.47 22.59 833,516 -0.15(-0.66%)
Mar 27, 2013 22.86 22.86 22.62 22.74 672,603 -0.19(-0.85%)
Mar 26, 2013 22.65 22.99 22.65 22.93 714,093 +0.34(+1.52%)
Mar 25, 2013 22.70 22.70 22.43 22.59 665,205 -0.19(-0.85%)
Mar 22, 2013 22.50 22.93 22.50 22.78 1,047,037 +0.15(+0.68%)
Mar 21, 2013 22.32 22.92 22.25 22.63 1,710,309 +0.38(+1.69%)
Mar 20, 2013 22.49 22.54 22.22 22.25 1,219,745 -0.14(-0.63%)
Mar 19, 2013 22.54 22.75 22.31 22.39 1,595,311 -0.21(-0.93%)
Mar 18, 2013 22.86 23.17 22.54 22.61 2,786,842 -0.68(-2.94%)
Mar 15, 2013 23.50 23.50 23.12 23.29 1,964,662 -0.14(-0.62%)
Mar 14, 2013 23.47 23.54 23.38 23.43 853,855 +0.03(+0.14%)
Mar 13, 2013 23.46 23.61 23.32 23.40 982,360 -0.11(-0.48%)
Mar 12, 2013 23.66 23.80 23.48 23.51 800,499 -0.14(-0.60%)
Mar 11, 2013 23.34 23.70 23.25 23.65 1,099,429 +0.14(+0.60%)
Mar 08, 2013 23.34 23.55 23.08 23.51 1,721,228 +0.31(+1.32%)
Mar 07, 2013 23.53 23.53 23.17 23.21 1,715,496 -0.13(-0.55%)
Mar 06, 2013 23.48 23.50 23.31 23.34 1,567,032 -0.08(-0.35%)
Mar 05, 2013 23.63 23.67 23.36 23.42 1,606,570 -0.08(-0.33%)
Mar 04, 2013 23.68 23.85 23.46 23.50 1,265,288 -0.19(-0.79%)
Mar 01, 2013 23.88 23.88 23.63 23.68 764,217 -0.16(-0.68%)
Feb 28, 2013 23.82 23.94 23.74 23.84 1,203,142 -0.05(-0.19%)
Feb 27, 2013 23.62 23.94 23.58 23.89 444,867 +0.12(+0.52%)
Feb 26, 2013 24.02 24.11 23.66 23.77 878,045 -0.36(-1.49%)
Feb 22, 2013 24.18 24.26 23.95 24.13 1,216,622 +0.16(+0.67%)
Feb 21, 2013 23.76 23.99 23.54 23.97 3,303,480 +0.22(+0.92%)
Feb 20, 2013 23.92 24.07 23.67 23.75 1,915,597 -0.27(-1.12%)
Feb 19, 2013 24.98 24.98 23.91 24.01 4,398,399 -1.03(-4.12%)
Feb 15, 2013 25.27 25.30 25.01 25.05 662,777 -0.24(-0.97%)
Feb 14, 2013 25.30 25.37 25.00 25.29 1,465,594 +0.01(+0.05%)
Feb 13, 2013 25.21 25.42 25.10 25.28 1,003,203 +0.02(+0.08%)
Feb 12, 2013 25.27 25.58 25.16 25.26 995,419 +0.05(+0.20%)
Feb 11, 2013 25.52 25.52 25.18 25.21 651,796 -0.29(-1.12%)
Feb 08, 2013 25.37 25.52 25.24 25.49 1,250,462 +0.07(+0.28%)
Feb 07, 2013 26.14 26.14 25.41 25.42 1,302,603 -0.57(-2.20%)
Feb 06, 2013 26.34 26.54 25.88 26.00 1,271,039 -0.38(-1.45%)
Feb 04, 2013 26.22 26.39 26.12 26.38 784,937 +0.03(+0.11%)
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.