Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.12 -0.04 (-0.40%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.046 4.141 4.032 4.074 2,322,095 +0.01(+0.23%)
Mar 30, 2016 4.046 4.136 4.003 4.065 3,071,405 +0.14(+3.62%)
Mar 29, 2016 3.956 3.956 3.805 3.923 2,718,185 -0.11(-2.70%)
Mar 28, 2016 3.885 4.070 3.885 4.032 2,282,334 +0.16(+4.16%)
Mar 24, 2016 3.885 3.871 3.871 3.871 3,343,170 -0.11(-2.85%)
Mar 23, 2016 4.079 4.103 3.984 3.984 4,844,815 -0.14(-3.44%)
Mar 22, 2016 4.164 4.212 4.100 4.126 4,183,704 -0.09(-2.02%)
Mar 21, 2016 4.131 4.264 4.122 4.212 2,340,859 +0.07(+1.71%)
Mar 18, 2016 4.254 4.325 4.088 4.141 4,906,083 -0.07(-1.69%)
Mar 17, 2016 4.093 4.245 4.093 4.212 3,262,384 +0.19(+4.71%)
Mar 16, 2016 3.876 4.036 3.852 4.022 3,128,583 +0.17(+4.29%)
Mar 15, 2016 3.885 3.937 3.776 3.857 3,615,266 -0.13(-3.21%)
Mar 14, 2016 3.956 4.046 3.925 3.984 2,332,343 -0.08(-1.86%)
Mar 11, 2016 3.975 4.122 3.963 4.060 2,580,828 +0.13(+3.25%)
Mar 10, 2016 3.956 3.984 3.864 3.932 5,787,771 -0.04(-0.95%)
Mar 09, 2016 4.018 4.088 3.961 3.970 2,026,895 +0.04(+0.96%)
Mar 08, 2016 4.259 4.287 3.894 3.932 4,647,313 -0.43(-9.87%)
Mar 07, 2016 4.093 4.382 3.975 4.363 6,963,449 +0.24(+5.73%)
Mar 04, 2016 3.961 4.174 3.937 4.126 6,817,812 +0.21(+5.31%)
Mar 03, 2016 3.705 3.942 3.677 3.918 3,793,302 +0.21(+5.61%)
Mar 02, 2016 3.431 3.729 3.411 3.710 4,039,656 +0.26(+7.69%)
Mar 01, 2016 3.317 3.464 3.303 3.445 5,363,744 +0.14(+4.30%)
Feb 29, 2016 3.308 3.379 3.241 3.303 4,006,060 +0.01(+0.29%)
Feb 26, 2016 3.440 3.464 3.291 3.293 4,696,627 -0.02(-0.57%)
Feb 25, 2016 3.232 3.383 3.232 3.312 3,544,407 +0.08(+2.34%)
Feb 24, 2016 3.166 3.270 3.147 3.237 2,862,529 -0.03(-1.01%)
Feb 23, 2016 3.298 3.331 3.241 3.270 3,051,619 -0.08(-2.40%)
Feb 22, 2016 3.317 3.402 3.312 3.350 2,183,850 +0.14(+4.27%)
Feb 19, 2016 3.227 3.293 3.168 3.213 3,585,364 -0.09(-2.72%)
Feb 18, 2016 3.303 3.398 3.289 3.303 4,654,703 +0.04(+1.31%)
Feb 17, 2016 2.910 3.270 2.908 3.260 4,986,160 +0.43(+15.22%)
Feb 16, 2016 3.024 3.062 2.830 2.830 5,312,870 -0.13(-4.47%)
Feb 12, 2016 2.887 2.962 2.962 2.962 3,606,904 +0.14(+4.86%)
Feb 11, 2016 2.759 2.849 2.735 2.825 2,669,331 -0.03(-0.99%)
Feb 10, 2016 2.825 2.924 2.801 2.853 2,008,981 +0.01(+0.33%)
Feb 09, 2016 2.905 2.948 2.825 2.844 4,178,922 -0.13(-4.30%)
Feb 08, 2016 2.920 3.000 2.882 2.972 2,113,976 -0.01(-0.48%)
Feb 05, 2016 2.939 3.017 2.920 2.986 1,814,614 -0.03(-0.94%)
Feb 04, 2016 2.972 3.095 2.972 3.014 2,201,619 +0.09(+2.91%)
Feb 03, 2016 2.816 2.934 2.702 2.929 3,634,340 +0.17(+6.17%)
Feb 02, 2016 2.797 2.834 2.749 2.759 2,057,829 -0.12(-4.27%)
Feb 01, 2016 2.986 2.986 2.811 2.882 2,923,236 -0.17(-5.43%)
Jan 29, 2016 2.953 3.047 2.882 3.047 6,362,371 +0.12(+4.21%)
Jan 28, 2016 3.014 3.052 2.872 2.924 2,932,353 +0.15(+5.46%)
Jan 27, 2016 2.683 2.820 2.664 2.773 2,974,952 +0.02(+0.86%)
Jan 26, 2016 2.664 2.764 2.645 2.749 3,171,066 +0.11(+4.12%)
Jan 25, 2016 2.872 2.887 2.640 2.640 2,563,867 -0.28(-9.56%)
Jan 22, 2016 2.825 2.953 2.825 2.920 2,620,016 +0.22(+8.06%)
Jan 21, 2016 2.536 2.726 2.536 2.702 1,978,710 +0.15(+5.74%)
Jan 20, 2016 2.546 2.603 2.442 2.555 3,496,138 -0.07(-2.70%)
Jan 19, 2016 2.726 2.825 2.584 2.626 2,989,886 -0.16(-5.77%)
Jan 15, 2016 2.726 2.787 2.787 2.787 2,108,395 -0.05(-1.83%)
Jan 14, 2016 2.787 2.920 2.787 2.839 4,273,063 +0.08(+2.74%)
Jan 13, 2016 2.792 2.943 2.742 2.764 3,688,573 +0.01(+0.52%)
Jan 12, 2016 2.816 2.882 2.721 2.749 2,585,758 -0.03(-1.19%)
Jan 11, 2016 2.924 2.953 2.764 2.782 1,437,911 -0.14(-4.70%)
Jan 08, 2016 2.962 3.010 2.894 2.920 1,286,892 -0.03(-0.96%)
Jan 07, 2016 3.010 3.071 2.948 2.948 1,544,622 -0.14(-4.45%)
Jan 06, 2016 3.142 3.142 3.057 3.085 1,447,708 -0.14(-4.40%)
Jan 05, 2016 3.260 3.284 3.135 3.227 1,472,353 -0.05(-1.45%)
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.