Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 16.33 16.43 15.85 15.99 1,081,288 -0.42(-2.59%)
Apr 30, 2014 15.78 16.44 15.76 16.42 3,665,754 +0.73(+4.66%)
Apr 29, 2014 15.67 15.87 15.57 15.68 1,299,466 +0.13(+0.82%)
Apr 28, 2014 15.95 16.13 15.54 15.56 1,239,003 -0.46(-2.84%)
Apr 25, 2014 15.85 16.10 15.80 16.01 1,215,555 +0.07(+0.44%)
Apr 24, 2014 15.92 15.98 15.85 15.94 849,382 -0.03(-0.16%)
Apr 23, 2014 16.13 16.17 15.92 15.97 1,572,199 -0.21(-1.33%)
Apr 22, 2014 16.78 16.78 16.14 16.18 1,886,961 -0.17(-1.02%)
Apr 21, 2014 16.32 16.44 16.20 16.35 989,515 +0.17(+1.04%)
Apr 17, 2014 16.31 16.18 16.18 16.18 1,145,204 -0.13(-0.80%)
Apr 16, 2014 16.87 16.87 16.29 16.31 1,793,981 -0.51(-3.01%)
Apr 15, 2014 16.73 16.83 16.39 16.82 3,095,085 +0.02(+0.12%)
Apr 14, 2014 16.78 16.93 16.64 16.80 876,504 +0.11(+0.66%)
Apr 11, 2014 16.68 16.79 16.58 16.69 640,259 -0.09(-0.51%)
Apr 10, 2014 16.61 16.78 16.60 16.78 1,735,992 +0.22(+1.31%)
Apr 09, 2014 16.43 16.58 16.05 16.56 2,285,827 +0.13(+0.80%)
Apr 08, 2014 16.74 16.79 16.42 16.43 1,680,261 -0.23(-1.40%)
Apr 07, 2014 16.78 16.83 16.60 16.66 2,204,361 -0.00(-0.02%)
Apr 04, 2014 16.84 16.95 16.67 16.67 918,828 -0.08(-0.46%)
Apr 03, 2014 16.82 16.93 16.67 16.74 1,004,892 -0.01(-0.05%)
Apr 02, 2014 16.75 16.79 16.55 16.75 868,661 +0.06(+0.37%)
Apr 01, 2014 16.67 16.75 16.48 16.69 992,515 +0.02(+0.12%)
Mar 31, 2014 16.58 16.73 16.39 16.67 1,753,023 +0.14(+0.84%)
Mar 28, 2014 16.31 16.62 16.31 16.53 1,341,315 +0.13(+0.80%)
Mar 27, 2014 15.84 16.40 15.78 16.40 3,247,483 +0.50(+3.16%)
Mar 26, 2014 15.78 16.01 15.63 15.90 1,770,696 +0.06(+0.36%)
Mar 25, 2014 15.57 15.86 15.46 15.84 2,055,734 +0.31(+2.03%)
Mar 24, 2014 15.28 15.58 15.28 15.53 501,481 +0.28(+1.82%)
Mar 21, 2014 15.22 15.44 15.15 15.25 1,300,680 +0.05(+0.32%)
Mar 20, 2014 14.89 15.23 14.83 15.20 1,511,554 +0.21(+1.39%)
Mar 19, 2014 14.63 15.12 14.60 14.99 916,660 +0.37(+2.54%)
Mar 18, 2014 14.54 14.65 14.41 14.62 1,838,417 +0.13(+0.87%)
Mar 17, 2014 14.52 14.56 14.39 14.49 667,578 +0.07(+0.48%)
Mar 14, 2014 14.57 14.59 14.38 14.42 867,010 -0.16(-1.12%)
Mar 13, 2014 14.52 14.65 14.45 14.59 1,944,666 +0.07(+0.48%)
Mar 12, 2014 14.48 14.64 14.40 14.52 744,715 -0.10(-0.70%)
Mar 11, 2014 14.39 14.62 14.34 14.62 1,926,527 +0.17(+1.16%)
Mar 10, 2014 14.46 14.49 14.33 14.45 734,653 -0.10(-0.70%)
Mar 07, 2014 14.75 14.79 14.43 14.55 1,189,365 -0.07(-0.50%)
Mar 06, 2014 14.32 14.66 14.30 14.63 1,371,636 +0.29(+2.05%)
Mar 05, 2014 13.97 14.43 13.93 14.33 1,416,404 +0.32(+2.30%)
Mar 04, 2014 13.86 14.01 13.78 14.01 1,342,788 +0.25(+1.81%)
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.