Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.10 -0.07 (-0.63%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.80 20.95 20.49 20.87 950,020 +0.19(+0.91%)
Jan 30, 2012 20.66 20.79 20.38 20.68 904,216 +0.15(+0.72%)
Jan 27, 2012 20.44 20.67 20.43 20.54 780,630 +0.01(+0.04%)
Jan 26, 2012 20.88 20.89 20.48 20.53 1,082,090 -0.20(-0.95%)
Jan 25, 2012 20.55 20.80 20.47 20.72 665,373 +0.18(+0.88%)
Jan 24, 2012 20.61 20.63 20.43 20.54 307,237 -0.14(-0.67%)
Jan 23, 2012 20.74 20.84 20.49 20.68 625,506 +0.24(+1.16%)
Jan 20, 2012 20.30 20.45 20.06 20.45 630,427 +0.04(+0.20%)
Jan 19, 2012 20.72 20.80 20.25 20.40 1,186,761 -0.28(-1.36%)
Jan 18, 2012 20.18 20.71 20.06 20.69 1,242,470 +0.60(+2.97%)
Jan 17, 2012 19.97 20.18 19.87 20.09 1,287,410 +0.28(+1.40%)
Jan 13, 2012 18.90 19.83 18.80 19.81 1,656,824 +0.49(+2.54%)
Jan 12, 2012 19.91 20.02 19.27 19.32 2,438,259 -0.65(-3.25%)
Jan 11, 2012 19.67 20.02 19.56 19.97 961,428 +0.27(+1.35%)
Jan 10, 2012 19.21 19.72 19.04 19.71 1,039,373 +0.69(+3.63%)
Jan 09, 2012 18.80 19.03 18.73 19.02 372,418 +0.31(+1.64%)
Jan 06, 2012 18.74 18.86 18.56 18.71 447,801 -0.07(-0.39%)
Jan 05, 2012 18.74 18.79 18.55 18.78 432,204 -0.02(-0.13%)
Jan 04, 2012 18.35 18.81 18.35 18.81 790,247 +0.61(+3.37%)
Dec 30, 2011 18.26 18.38 18.12 18.19 245,538 -0.01(-0.07%)
Dec 29, 2011 17.96 18.38 17.96 18.21 887,790 +0.24(+1.34%)
Dec 28, 2011 18.15 18.21 17.86 17.96 645,479 -0.24(-1.32%)
Dec 27, 2011 18.21 18.29 18.05 18.21 566,902 -0.06(-0.34%)
Dec 23, 2011 18.32 18.35 18.10 18.27 417,194 +0.20(+1.13%)
Dec 21, 2011 17.98 18.07 17.78 18.06 1,000,186 +0.17(+0.96%)
Dec 20, 2011 18.41 18.42 17.64 17.89 1,391,041 +0.45(+2.55%)
Dec 19, 2011 17.68 17.72 17.40 17.45 826,472 -0.13(-0.72%)
Dec 16, 2011 17.52 17.79 17.42 17.57 1,637,037 +0.05(+0.30%)
Dec 15, 2011 17.78 17.78 17.41 17.52 882,460 +0.15(+0.87%)
Dec 14, 2011 17.63 17.63 17.31 17.37 1,115,074 -0.28(-1.57%)
Dec 13, 2011 17.81 17.82 17.59 17.65 1,000,732 +0.02(+0.14%)
Dec 12, 2011 17.61 17.70 17.36 17.62 451,362 -0.13(-0.76%)
Dec 09, 2011 17.53 17.81 17.49 17.76 538,507 +0.32(+1.83%)
Dec 08, 2011 17.57 17.71 17.22 17.44 491,143 -0.19(-1.07%)
Dec 07, 2011 17.21 17.69 17.13 17.63 386,136 +0.31(+1.79%)
Dec 06, 2011 17.60 17.60 17.22 17.32 793,450 -0.21(-1.19%)
Dec 05, 2011 17.78 17.85 17.44 17.52 873,499 -0.20(-1.11%)
Dec 02, 2011 17.58 17.74 17.45 17.72 828,748 +0.36(+2.10%)
Dec 01, 2011 17.17 17.50 16.98 17.36 1,202,775 +0.10(+0.59%)
Nov 30, 2011 17.19 17.27 17.03 17.25 1,280,281 +0.40(+2.40%)
Nov 29, 2011 16.88 16.92 16.68 16.85 821,681 +0.02(+0.10%)
Nov 28, 2011 16.76 16.88 16.65 16.83 868,226 +0.51(+3.16%)
Nov 25, 2011 16.44 16.45 16.24 16.32 353,885 -0.03(-0.20%)
Nov 23, 2011 16.67 16.67 16.23 16.35 588,931 -0.40(-2.39%)
Nov 22, 2011 16.80 16.84 16.58 16.75 624,473 +0.08(+0.47%)
Nov 21, 2011 16.79 16.82 16.52 16.67 658,210 -0.31(-1.83%)
Nov 18, 2011 17.05 17.14 16.92 16.98 476,732 +0.05(+0.29%)
Nov 17, 2011 17.06 17.21 16.79 16.93 1,168,901 -0.07(-0.41%)
Nov 16, 2011 17.04 17.24 16.98 17.00 265,594 -0.18(-1.05%)
Nov 15, 2011 17.14 17.26 17.06 17.18 462,865 -0.07(-0.43%)
Nov 14, 2011 17.16 17.27 16.99 17.26 155,977 +0.03(+0.19%)
Nov 11, 2011 17.26 17.47 16.80 17.23 547,405 +0.11(+0.67%)
Nov 10, 2011 17.29 17.35 16.99 17.11 597,351 +0.00(+0.02%)
Nov 09, 2011 17.20 17.38 17.05 17.11 865,830 -0.42(-2.38%)
Nov 08, 2011 17.50 17.55 17.32 17.52 584,159 -0.02(-0.09%)
Nov 07, 2011 17.17 17.62 17.17 17.54 625,457 +0.35(+2.04%)
Nov 04, 2011 17.41 17.55 17.10 17.19 759,845 -0.20(-1.17%)
Nov 03, 2011 17.46 17.56 17.19 17.39 769,427 +0.13(+0.78%)
Nov 02, 2011 17.49 17.56 17.14 17.26 647,461 +0.10(+0.60%)
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.