Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.17 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 17.26 17.36 17.11 17.27 927,419 -0.10(-0.59%)
Jul 28, 2011 17.27 17.43 17.27 17.37 1,109,372 +0.06(+0.33%)
Jul 27, 2011 17.31 17.46 17.28 17.31 1,114,105 -0.04(-0.26%)
Jul 26, 2011 17.47 17.49 17.27 17.36 829,749 -0.15(-0.84%)
Jul 25, 2011 17.19 17.78 17.19 17.50 2,673,009 +0.19(+1.11%)
Jul 22, 2011 17.25 17.32 17.14 17.31 837,315 +0.05(+0.28%)
Jul 21, 2011 17.29 17.33 17.08 17.26 731,824 +0.12(+0.69%)
Jul 20, 2011 17.27 17.29 17.11 17.14 536,298 -0.07(-0.43%)
Jul 19, 2011 17.07 17.27 16.93 17.22 1,245,426 +0.27(+1.62%)
Jul 18, 2011 16.66 16.97 16.57 16.94 1,192,571 +0.24(+1.44%)
Jul 15, 2011 16.89 17.08 16.64 16.70 906,150 -0.09(-0.56%)
Jul 14, 2011 16.94 17.14 16.76 16.80 897,105 -0.09(-0.56%)
Jul 13, 2011 16.66 16.91 16.66 16.89 1,509,413 +0.28(+1.67%)
Jul 12, 2011 16.67 16.77 16.55 16.61 1,207,984 -0.09(-0.56%)
Jul 11, 2011 17.08 17.19 16.63 16.71 1,135,100 -0.58(-3.38%)
Jul 08, 2011 17.22 17.41 17.04 17.29 1,064,712 -0.04(-0.26%)
Jul 07, 2011 17.68 17.74 17.30 17.34 702,656 -0.15(-0.86%)
Jul 06, 2011 17.87 17.98 17.30 17.49 1,096,902 -0.36(-2.04%)
Jul 05, 2011 18.19 18.22 17.72 17.85 1,625,394 -0.22(-1.24%)
Jul 01, 2011 17.99 18.11 17.81 18.08 1,003,575 +0.09(+0.50%)
Jun 30, 2011 17.94 18.03 17.81 17.99 1,590,600 +0.18(+1.01%)
Jun 29, 2011 17.58 17.81 17.53 17.81 942,652 +0.26(+1.49%)
Jun 28, 2011 17.51 17.62 17.35 17.54 588,652 +0.09(+0.52%)
Jun 27, 2011 17.22 17.47 17.16 17.45 328,928 +0.17(+0.97%)
Jun 24, 2011 17.25 17.47 17.15 17.29 982,528 -0.02(-0.09%)
Jun 23, 2011 17.13 17.35 16.98 17.30 656,228 -0.20(-1.17%)
Jun 22, 2011 17.46 17.68 17.46 17.51 388,843 +0.04(+0.21%)
Jun 21, 2011 17.52 17.60 17.38 17.47 456,733 +0.09(+0.49%)
Jun 20, 2011 17.33 17.43 17.33 17.38 394,040 -0.02(-0.14%)
Jun 17, 2011 17.52 17.63 17.38 17.41 318,396 -0.02(-0.12%)
Jun 16, 2011 17.60 17.65 17.23 17.43 646,235 -0.20(-1.11%)
Jun 15, 2011 18.25 18.35 17.59 17.63 698,280 -0.69(-3.75%)
Jun 14, 2011 18.51 18.71 18.15 18.31 1,532,481 -0.08(-0.42%)
Jun 13, 2011 18.39 18.57 18.33 18.39 1,109,367 -0.06(-0.31%)
Jun 10, 2011 18.61 18.65 18.39 18.45 1,307,424 -0.14(-0.77%)
Jun 09, 2011 18.87 18.91 18.54 18.59 1,434,683 -0.16(-0.85%)
Jun 08, 2011 18.75 18.94 18.56 18.75 1,316,539 -0.05(-0.26%)
Jun 07, 2011 18.66 18.85 18.58 18.80 1,836,594 +0.16(+0.86%)
Jun 06, 2011 18.41 18.76 18.37 18.64 699,829 +0.16(+0.84%)
Jun 03, 2011 18.25 18.60 18.25 18.48 1,299,390 +0.82(+4.63%)
May 24, 2011 17.47 17.83 17.47 17.67 604,205 +0.04(+0.23%)
May 23, 2011 17.76 17.89 17.47 17.63 491,025 -0.17(-0.94%)
May 20, 2011 17.92 17.95 17.53 17.79 990,251 -0.12(-0.66%)
May 19, 2011 17.45 17.98 17.44 17.91 2,384,342 +0.53(+3.03%)
May 18, 2011 17.24 17.50 17.18 17.38 389,247 +0.06(+0.35%)
May 17, 2011 17.19 17.36 17.08 17.32 787,232 +0.10(+0.59%)
May 16, 2011 17.56 17.68 17.16 17.22 535,226 -0.46(-2.59%)
May 13, 2011 17.69 17.75 17.56 17.68 920,323 -0.08(-0.44%)
May 12, 2011 17.55 17.80 17.41 17.76 948,537 +0.11(+0.63%)
May 11, 2011 17.94 17.95 17.45 17.65 1,055,325 -0.27(-1.48%)
May 10, 2011 17.44 17.94 17.44 17.91 1,905,472 +0.58(+3.32%)
May 09, 2011 17.45 17.60 17.27 17.34 487,749 -0.04(-0.26%)
May 06, 2011 17.48 17.64 17.31 17.38 702,431 +0.02(+0.09%)
May 05, 2011 17.57 17.91 17.16 17.36 1,121,852 -0.22(-1.28%)
May 04, 2011 17.49 17.67 17.18 17.59 891,382 +0.11(+0.63%)
May 03, 2011 17.75 17.76 17.42 17.48 682,644 -0.31(-1.77%)
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.