Stock Quote

Ecopetrol S.A. (NY: EC )

13.32 USD +0.80 (+6.39%)
Official Closing Price Updated: 7:08 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 42.67 42.83 42.38 42.74 205,354 +0.48(+1.14%)
Jan 28, 2011 42.64 42.64 41.94 42.26 165,613 -0.11(-0.26%)
Jan 27, 2011 43.08 43.11 42.26 42.37 217,389 -0.28(-0.66%)
Jan 26, 2011 41.79 42.71 41.55 42.65 141,952 +1.26(+3.04%)
Jan 25, 2011 42.38 42.54 41.27 41.39 180,781 -0.94(-2.22%)
Jan 24, 2011 43.09 43.47 42.32 42.33 142,389 -0.40(-0.94%)
Jan 21, 2011 42.84 42.99 42.56 42.73 107,217 +0.32(+0.75%)
Jan 20, 2011 43.60 43.60 42.08 42.41 137,246 -1.15(-2.64%)
Jan 19, 2011 43.90 44.19 43.26 43.56 199,388 -0.25(-0.57%)
Jan 18, 2011 43.64 43.87 43.05 43.81 222,364 +0.75(+1.74%)
Jan 14, 2011 43.28 43.63 42.80 43.06 163,857 -0.11(-0.25%)
Jan 13, 2011 42.56 43.17 42.56 43.17 247,887 +0.92(+2.18%)
Jan 12, 2011 42.00 42.49 42.00 42.25 314,101 +1.00(+2.42%)
Jan 11, 2011 41.42 41.52 40.98 41.25 271,338 +0.31(+0.76%)
Jan 10, 2011 41.00 41.60 40.55 40.94 284,579 -0.03(-0.07%)
Jan 07, 2011 41.19 41.30 40.58 40.97 394,012 +0.16(+0.39%)
Jan 06, 2011 41.51 42.25 40.55 40.81 342,348 -0.47(-1.14%)
Jan 05, 2011 42.33 42.33 41.16 41.28 331,437 -0.42(-1.01%)
Jan 04, 2011 42.50 42.50 41.22 41.70 336,572 -0.82(-1.93%)
Jan 03, 2011 43.37 43.37 41.96 42.52 335,445 -1.10(-2.52%)
Dec 31, 2010 43.13 43.67 43.00 43.62 110,009 +0.59(+1.37%)
Dec 30, 2010 42.94 43.76 42.43 43.03 244,624 +0.45(+1.06%)
Dec 29, 2010 41.53 43.13 41.14 42.58 176,652 +1.08(+2.60%)
Dec 28, 2010 41.43 41.51 40.63 41.50 301,923 -0.53(-1.26%)
Dec 27, 2010 41.97 42.35 41.44 42.03 155,293 +0.05(+0.12%)
Dec 23, 2010 42.58 42.61 41.94 41.98 102,081 -0.61(-1.43%)
Dec 22, 2010 41.86 42.63 41.65 42.59 175,670 +0.96(+2.31%)
Dec 21, 2010 41.92 41.93 41.42 41.63 121,912 +0.26(+0.63%)
Dec 20, 2010 40.83 41.84 40.83 41.37 172,744 +0.42(+1.03%)
Dec 17, 2010 42.70 42.70 40.95 40.95 612,033 -1.56(-3.67%)
Dec 16, 2010 42.88 42.97 42.00 42.51 185,306 -0.09(-0.21%)
Dec 15, 2010 43.80 44.05 42.42 42.60 236,029 -1.30(-2.96%)
Dec 14, 2010 43.43 44.43 43.43 43.90 277,832 +1.00(+2.33%)
Dec 13, 2010 43.56 43.95 42.84 42.90 322,917 -0.87(-1.99%)
Dec 10, 2010 43.45 43.83 42.45 43.77 210,543 +0.57(+1.32%)
Dec 09, 2010 42.67 43.22 42.52 43.20 220,123 +0.73(+1.72%)
Dec 08, 2010 42.91 43.07 41.87 42.47 230,988 +0.07(+0.17%)
Dec 07, 2010 43.96 44.60 42.30 42.40 346,471 -0.77(-1.78%)
Dec 06, 2010 42.82 43.19 42.36 43.17 263,151 +1.29(+3.08%)
Dec 03, 2010 42.83 42.83 41.67 41.88 460,975 -0.50(-1.18%)
Dec 02, 2010 40.73 42.55 40.57 42.38 421,954 +1.59(+3.90%)
Dec 01, 2010 40.70 40.83 39.70 40.79 471,941 +0.59(+1.47%)
Nov 30, 2010 39.51 40.20 38.85 40.20 362,844 -0.27(-0.67%)
Nov 29, 2010 40.88 40.88 39.40 40.47 573,100 -0.67(-1.63%)
Nov 26, 2010 41.04 41.43 40.78 41.14 308,922 -2.59(-5.92%)
Nov 24, 2010 43.06 43.73 43.73 43.73 109,629 +0.98(+2.29%)
Nov 23, 2010 42.57 43.00 42.37 42.75 141,886 -1.25(-2.84%)
Nov 22, 2010 43.80 44.20 43.29 44.00 348,247 +0.14(+0.32%)
Nov 19, 2010 45.27 45.27 43.60 43.86 408,289 -2.27(-4.92%)
Nov 18, 2010 46.64 47.50 45.46 46.13 372,411 +1.28(+2.85%)
Nov 17, 2010 44.14 45.27 43.85 44.85 236,453 +1.17(+2.68%)
Nov 16, 2010 44.70 44.70 41.52 43.68 666,905 -2.34(-5.08%)
Nov 15, 2010 45.40 46.65 45.40 46.02 242,226 +0.69(+1.52%)
Nov 12, 2010 46.20 47.16 44.14 45.33 648,681 -2.45(-5.13%)
Nov 11, 2010 49.19 49.38 46.38 47.78 753,183 -2.22(-4.44%)
Nov 10, 2010 49.86 50.49 48.67 50.00 341,363 -0.88(-1.73%)
Nov 09, 2010 51.79 51.79 50.76 50.88 252,494 -1.04(-2.00%)
Nov 08, 2010 51.59 51.92 50.31 51.92 300,540 +0.33(+0.64%)
Nov 05, 2010 49.88 51.75 49.64 51.59 229,336 +1.74(+3.49%)
Nov 04, 2010 48.91 50.00 48.46 49.85 257,323 +1.40(+2.89%)
Nov 03, 2010 48.29 48.74 47.85 48.45 187,333 +0.17(+0.35%)
Nov 02, 2010 48.48 48.52 47.86 48.28 105,786 +0.04(+0.08%)
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.