Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.19 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.98 15.07 14.77 14.77 1,515,930 -0.28(-1.89%)
Jul 30, 2014 15.05 15.31 14.84 15.06 923,765 -0.03(-0.20%)
Jul 29, 2014 15.48 15.57 15.05 15.09 781,098 -0.43(-2.77%)
Jul 28, 2014 15.35 15.61 15.33 15.52 870,985 +0.17(+1.08%)
Jul 25, 2014 15.29 15.37 15.26 15.35 671,697 +0.11(+0.69%)
Jul 24, 2014 15.50 15.58 15.15 15.25 1,139,181 -0.31(-1.97%)
Jul 23, 2014 15.59 15.63 15.47 15.55 372,108 -0.02(-0.14%)
Jul 22, 2014 15.73 15.74 15.56 15.57 511,424 -0.06(-0.36%)
Jul 21, 2014 15.48 15.69 15.47 15.63 699,681 +0.16(+1.05%)
Jul 18, 2014 15.49 15.62 15.40 15.47 873,383 +0.09(+0.57%)
Jul 17, 2014 15.57 15.58 15.28 15.38 925,261 -0.20(-1.29%)
Jul 16, 2014 15.13 15.68 15.13 15.58 1,438,958 +0.49(+3.28%)
Jul 15, 2014 14.99 15.09 14.89 15.09 642,007 +0.11(+0.76%)
Jul 14, 2014 15.27 15.44 14.87 14.97 898,553 -0.29(-1.89%)
Jul 11, 2014 15.05 15.29 15.05 15.26 868,989 +0.24(+1.60%)
Jul 10, 2014 14.80 15.04 14.61 15.02 1,723,673 +0.11(+0.76%)
Jul 09, 2014 15.29 15.29 14.76 14.91 1,443,249 -0.39(-2.58%)
Jul 08, 2014 15.74 15.86 15.22 15.30 1,223,644 -0.50(-3.19%)
Jul 07, 2014 15.98 15.98 15.75 15.81 697,164 -0.13(-0.80%)
Jul 03, 2014 15.75 15.93 15.93 15.93 409,264 +0.24(+1.51%)
Jul 02, 2014 15.77 15.90 15.58 15.70 671,389 -0.09(-0.58%)
Jul 01, 2014 15.85 15.86 15.73 15.79 721,665 +0.00(+0.03%)
Jun 30, 2014 15.85 15.89 15.71 15.78 451,442 -0.13(-0.80%)
Jun 27, 2014 15.89 15.92 15.61 15.91 757,408 +0.01(+0.08%)
Jun 26, 2014 16.10 16.14 15.81 15.90 789,425 -0.25(-1.57%)
Jun 25, 2014 16.11 16.29 16.09 16.15 686,704 +0.00(+0.03%)
Jun 24, 2014 16.35 16.35 16.12 16.15 1,048,074 -0.14(-0.89%)
Jun 23, 2014 16.25 16.31 16.11 16.29 401,773 +0.07(+0.40%)
Jun 20, 2014 16.24 16.37 16.14 16.23 901,031 +0.04(+0.22%)
Jun 19, 2014 16.28 16.30 16.08 16.19 717,479 -0.08(-0.51%)
Jun 18, 2014 16.19 16.35 16.06 16.28 761,658 +0.08(+0.51%)
Jun 17, 2014 16.78 16.78 15.98 16.19 1,685,631 -0.69(-4.10%)
Jun 16, 2014 16.98 17.06 16.83 16.88 569,498 -0.13(-0.77%)
Jun 13, 2014 17.01 17.07 16.88 17.02 1,373,140 +0.10(+0.57%)
Jun 12, 2014 17.00 17.06 16.84 16.92 697,420 -0.02(-0.10%)
Jun 11, 2014 16.85 17.07 16.65 16.94 1,524,221 +0.09(+0.52%)
Jun 10, 2014 16.31 16.88 16.28 16.85 1,348,598 +0.54(+3.30%)
Jun 06, 2014 16.29 16.37 16.26 16.31 488,506 +0.08(+0.51%)
Jun 05, 2014 16.09 16.31 16.04 16.23 606,969 +0.13(+0.82%)
Jun 04, 2014 16.13 16.20 15.99 16.10 547,420 +0.00(+0.03%)
Jun 03, 2014 15.83 16.17 15.82 16.09 1,500,156 +0.15(+0.96%)
Jun 02, 2014 16.03 16.28 15.84 15.94 705,023 -0.05(-0.30%)
May 30, 2014 16.05 16.21 15.92 15.99 631,997 -0.08(-0.52%)
May 29, 2014 15.90 16.15 15.87 16.07 479,821 +0.23(+1.44%)
May 28, 2014 15.89 16.05 15.82 15.84 651,892 -0.10(-0.60%)
May 27, 2014 16.27 16.28 15.89 15.94 1,102,628 -0.31(-1.89%)
May 23, 2014 16.35 16.24 16.24 16.24 761,432 -0.11(-0.64%)
May 22, 2014 16.51 16.60 16.33 16.35 486,163 -0.18(-1.06%)
May 21, 2014 16.40 16.58 16.30 16.52 496,712 +0.21(+1.29%)
May 20, 2014 16.49 16.66 16.25 16.31 966,068 -0.28(-1.66%)
May 19, 2014 16.39 16.62 16.38 16.59 863,152 +0.25(+1.50%)
May 16, 2014 16.30 16.41 16.27 16.35 777,236 +0.04(+0.21%)
May 15, 2014 16.17 16.39 16.15 16.31 1,485,797 +0.11(+0.68%)
May 14, 2014 16.04 16.28 15.99 16.20 695,095 +0.20(+1.26%)
May 13, 2014 16.00 16.08 15.86 16.00 646,169 -0.08(-0.52%)
May 12, 2014 16.24 16.38 15.99 16.08 767,096 -0.16(-0.97%)
May 09, 2014 16.28 16.43 16.23 16.24 934,414 +0.05(+0.32%)
May 08, 2014 16.19 16.31 15.95 16.19 1,306,756 +0.05(+0.30%)
May 07, 2014 15.93 16.30 15.83 16.14 1,498,728 +0.22(+1.37%)
May 06, 2014 15.71 15.92 15.63 15.92 810,493 +0.17(+1.08%)
May 05, 2014 16.15 16.20 15.64 15.75 1,282,316 -0.43(-2.65%)
May 02, 2014 15.96 16.19 15.90 16.18 955,099 +0.19(+1.18%)
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.