Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecopetrol S.A. ADR (NY: EC )

11.64 -0.11 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.653 5.715 5.653 5.694 2,680,869 +0.05(+0.91%)
Oct 30, 2017 5.617 5.725 5.576 5.643 3,693,226 +0.10(+1.85%)
Oct 27, 2017 5.371 5.556 5.350 5.540 4,812,660 +0.19(+3.55%)
Oct 26, 2017 5.155 5.355 5.114 5.350 4,787,581 +0.23(+4.51%)
Oct 25, 2017 5.181 5.207 5.078 5.119 2,142,153 +0.03(+0.61%)
Oct 24, 2017 5.088 5.094 5.037 5.088 2,173,563 +0.04(+0.71%)
Oct 23, 2017 5.114 5.114 5.040 5.052 2,695,166 -0.05(-1.01%)
Oct 20, 2017 5.119 5.124 5.088 5.104 1,869,382 -0.04(-0.70%)
Oct 19, 2017 5.109 5.150 5.104 5.140 1,767,974 -0.02(-0.30%)
Oct 18, 2017 5.114 5.176 5.079 5.155 2,330,799 +0.04(+0.70%)
Oct 17, 2017 5.058 5.119 5.011 5.119 2,891,350 +0.07(+1.42%)
Oct 16, 2017 5.022 5.078 4.996 5.047 1,083,830 +0.06(+1.24%)
Oct 13, 2017 4.955 5.001 4.955 4.986 1,114,856 +0.08(+1.68%)
Oct 12, 2017 4.873 4.934 4.873 4.904 1,772,374 +0.01(+0.21%)
Oct 11, 2017 4.883 4.914 4.868 4.893 903,825 +0.02(+0.32%)
Oct 10, 2017 4.904 4.914 4.878 4.878 1,282,905 +0.03(+0.64%)
Oct 09, 2017 4.904 4.904 4.834 4.847 852,027 -0.03(-0.63%)
Oct 06, 2017 4.857 4.898 4.839 4.878 1,387,084 -0.05(-0.94%)
Oct 05, 2017 4.919 4.942 4.883 4.924 1,078,254 +0.03(+0.52%)
Oct 04, 2017 4.919 4.932 4.873 4.898 1,042,637 -0.01(-0.10%)
Oct 03, 2017 4.893 4.909 4.857 4.904 1,519,791 +0.02(+0.42%)
Oct 02, 2017 4.816 4.883 4.803 4.883 1,014,354 +0.01(+0.21%)
Sep 29, 2017 4.883 4.898 4.852 4.873 1,796,346 -0.02(-0.32%)
Sep 28, 2017 4.909 4.955 4.878 4.888 1,572,151 -0.01(-0.10%)
Sep 27, 2017 4.914 4.924 4.862 4.893 1,492,389 -0.03(-0.63%)
Sep 26, 2017 4.883 4.940 4.883 4.924 2,369,756 +0.03(+0.52%)
Sep 25, 2017 4.934 4.934 4.868 4.898 1,466,447 -0.01(-0.10%)
Sep 22, 2017 4.857 4.919 4.857 4.904 795,626 +0.04(+0.74%)
Sep 21, 2017 4.852 4.880 4.847 4.868 1,105,837 -0.01(-0.21%)
Sep 20, 2017 4.873 4.904 4.852 4.878 667,718 +0.03(+0.53%)
Sep 19, 2017 4.837 4.878 4.811 4.852 1,053,243 +0.02(+0.32%)
Sep 18, 2017 4.842 4.888 4.806 4.837 1,315,391 -0.02(-0.32%)
Sep 15, 2017 4.806 4.868 4.806 4.852 1,180,468 +0.03(+0.53%)
Sep 14, 2017 4.821 4.857 4.816 4.827 2,291,616 +0.03(+0.53%)
Sep 13, 2017 4.775 4.816 4.757 4.801 1,185,934 +0.06(+1.19%)
Sep 12, 2017 4.739 4.770 4.729 4.744 900,457 +0.01(+0.11%)
Sep 11, 2017 4.791 4.791 4.729 4.739 2,775,450 -0.03(-0.65%)
Sep 08, 2017 4.837 4.852 4.755 4.770 1,752,458 -0.08(-1.59%)
Sep 07, 2017 4.837 4.857 4.829 4.847 766,327 +0.01(+0.11%)
Sep 06, 2017 4.811 4.857 4.806 4.842 1,284,399 +0.05(+1.07%)
Sep 05, 2017 4.811 4.842 4.765 4.791 1,289,459 +0.03(+0.54%)
Sep 01, 2017 4.729 4.780 4.698 4.765 1,181,689 +0.04(+0.76%)
Aug 31, 2017 4.708 4.739 4.683 4.729 2,189,329 +0.06(+1.32%)
Aug 30, 2017 4.683 4.714 4.667 4.667 1,267,822 -0.04(-0.87%)
Aug 29, 2017 4.631 4.719 4.631 4.708 1,456,595 +0.04(+0.88%)
Aug 28, 2017 4.729 4.755 4.662 4.667 1,670,814 -0.08(-1.62%)
Aug 25, 2017 4.729 4.801 4.698 4.744 4,132,272 +0.02(+0.43%)
Aug 24, 2017 4.708 4.744 4.690 4.724 844,751 +0.00(+0.00%)
Aug 23, 2017 4.693 4.744 4.673 4.724 963,973 +0.02(+0.33%)
Aug 22, 2017 4.673 4.714 4.667 4.708 886,937 +0.07(+1.55%)
Aug 21, 2017 4.698 4.739 4.621 4.637 639,048 -0.08(-1.74%)
Aug 18, 2017 4.683 4.729 4.647 4.719 883,457 +0.05(+1.10%)
Aug 17, 2017 4.662 4.734 4.657 4.667 928,239 +0.01(+0.11%)
Aug 16, 2017 4.678 4.744 4.662 4.662 2,098,919 -0.03(-0.66%)
Aug 15, 2017 4.673 4.699 4.629 4.693 964,020 -0.01(-0.11%)
Aug 14, 2017 4.703 4.729 4.688 4.698 1,429,634 +0.01(+0.11%)
Aug 11, 2017 4.647 4.739 4.621 4.693 1,594,415 +0.01(+0.22%)
Aug 10, 2017 4.791 4.811 4.685 4.683 2,514,997 -0.09(-1.83%)
Aug 09, 2017 4.724 4.770 4.688 4.770 1,582,276 +0.10(+2.09%)
Aug 08, 2017 4.678 4.734 4.657 4.673 1,350,912 -0.03(-0.55%)
Aug 07, 2017 4.739 4.744 4.667 4.698 673,438 -0.06(-1.29%)
Aug 04, 2017 4.796 4.806 4.750 4.760 1,163,119 -0.04(-0.86%)
Aug 03, 2017 4.796 4.845 4.775 4.801 1,774,802 +0.04(+0.75%)
Aug 02, 2017 4.714 4.785 4.708 4.765 1,164,615 +0.04(+0.87%)
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.