Stock Quote

Ecopetrol S.A. (NY: EC )

12.97 USD +0.45 (+3.59%)
Streaming Delayed Price Updated: 8:40 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.16 16.63 15.96 16.30 2,211,643 +0.04(+0.25%)
Jan 29, 2015 16.79 16.91 15.93 16.26 1,015,959 -0.45(-2.69%)
Jan 28, 2015 17.16 17.37 16.64 16.71 1,096,206 -0.43(-2.51%)
Jan 27, 2015 16.92 17.19 16.82 17.14 579,369 +0.07(+0.41%)
Jan 26, 2015 16.74 17.16 16.60 17.07 1,108,006 +0.32(+1.91%)
Jan 23, 2015 16.51 16.88 16.48 16.75 861,461 +0.26(+1.58%)
Jan 22, 2015 16.47 16.67 16.16 16.49 716,332 +0.12(+0.73%)
Jan 21, 2015 15.91 16.41 15.78 16.37 629,251 +0.51(+3.22%)
Jan 20, 2015 16.08 16.10 15.49 15.86 1,060,552 -0.22(-1.37%)
Jan 16, 2015 15.77 16.08 15.43 16.08 848,265 +0.58(+3.74%)
Jan 15, 2015 15.84 16.12 15.37 15.50 1,071,937 -0.34(-2.15%)
Jan 14, 2015 15.39 15.84 15.14 15.84 823,187 +0.18(+1.15%)
Jan 13, 2015 15.56 15.98 15.39 15.66 1,336,432 +0.23(+1.49%)
Jan 12, 2015 15.94 16.05 15.20 15.43 1,632,269 -0.87(-5.34%)
Jan 09, 2015 16.39 16.39 15.84 16.30 696,926 +0.04(+0.25%)
Jan 08, 2015 15.49 16.55 15.49 16.26 1,891,072 +0.82(+5.31%)
Jan 07, 2015 15.07 15.73 15.00 15.44 1,067,065 +0.51(+3.42%)
Jan 06, 2015 15.03 15.15 14.65 14.93 1,122,584 -0.14(-0.93%)
Jan 05, 2015 16.12 16.14 15.02 15.07 1,468,911 -1.43(-8.67%)
Jan 02, 2015 16.98 17.05 16.32 16.50 923,728 -0.62(-3.62%)
Dec 31, 2014 16.87 17.12 17.12 17.12 919,300 +0.13(+0.77%)
Dec 30, 2014 17.26 17.32 16.76 16.99 683,280 -0.31(-1.79%)
Dec 29, 2014 17.61 17.73 17.16 17.30 452,848 -0.24(-1.37%)
Dec 26, 2014 17.74 17.85 17.31 17.54 402,801 -0.20(-1.13%)
Dec 24, 2014 17.83 17.74 17.74 17.74 427,700 -0.22(-1.22%)
Dec 23, 2014 17.57 18.10 17.50 17.96 1,019,888 +0.51(+2.92%)
Dec 22, 2014 17.09 17.49 16.64 17.45 1,308,020 +0.16(+0.93%)
Dec 19, 2014 16.84 17.30 16.45 17.29 1,147,290 +0.73(+4.41%)
Dec 18, 2014 17.35 17.88 16.34 16.56 1,544,297 +0.23(+1.41%)
Dec 17, 2014 15.28 16.71 15.19 16.33 1,661,371 +1.10(+7.22%)
Dec 16, 2014 14.52 15.82 14.17 15.23 2,293,629 +0.46(+3.11%)
Dec 15, 2014 15.69 15.80 14.68 14.77 1,338,643 -0.88(-5.62%)
Dec 12, 2014 15.71 15.82 15.44 15.65 1,599,623 -0.13(-0.82%)
Dec 11, 2014 15.58 15.90 15.40 15.78 1,722,946 +0.15(+0.96%)
Dec 10, 2014 17.33 17.60 15.51 15.63 1,538,282 -1.98(-11.24%)
Dec 09, 2014 17.34 17.94 17.14 17.61 832,431 +0.20(+1.15%)
Dec 08, 2014 18.66 18.72 17.29 17.41 929,901 -1.45(-7.69%)
Dec 05, 2014 19.25 19.37 19.04 18.86 875,380 -0.69(-3.53%)
Dec 04, 2014 19.91 19.91 19.29 19.55 667,588 -0.38(-1.91%)
Dec 03, 2014 19.56 20.18 19.47 19.93 888,412 +0.61(+3.16%)
Dec 02, 2014 20.10 20.30 19.25 19.32 1,383,719 -0.79(-3.93%)
Dec 01, 2014 20.18 20.58 19.77 20.11 1,415,330 -0.18(-0.89%)
Nov 28, 2014 22.40 22.59 20.14 20.29 1,000,031 -3.54(-14.86%)
Nov 26, 2014 24.47 23.83 23.83 23.83 541,100 -0.66(-2.69%)
Nov 25, 2014 25.00 25.08 24.36 24.49 845,644 -0.32(-1.29%)
Nov 24, 2014 25.30 25.39 24.68 24.81 601,210 -0.58(-2.28%)
Nov 21, 2014 25.40 25.85 25.19 25.39 920,455 +0.24(+0.95%)
Nov 20, 2014 24.91 25.35 24.91 25.15 665,961 +0.15(+0.60%)
Nov 19, 2014 24.91 25.30 24.83 25.00 897,371 +0.05(+0.20%)
Nov 18, 2014 24.99 25.10 24.62 24.95 755,829 +0.10(+0.40%)
Nov 17, 2014 24.78 26.59 24.66 24.85 572,476 +0.04(+0.16%)
Nov 14, 2014 24.51 24.81 24.33 24.81 1,071,680 +0.18(+0.73%)
Nov 13, 2014 25.25 25.55 24.14 24.63 1,519,780 -0.61(-2.42%)
Nov 12, 2014 25.08 25.65 24.84 25.24 660,461 +0.02(+0.08%)
Nov 11, 2014 25.37 25.51 24.61 25.22 706,168 -0.20(-0.79%)
Nov 10, 2014 25.39 26.13 25.36 25.42 966,546 -0.35(-1.36%)
Nov 07, 2014 25.55 25.92 25.52 25.77 594,218 +0.28(+1.10%)
Nov 06, 2014 25.49 26.04 25.29 25.49 727,109 -0.18(-0.70%)
Nov 05, 2014 25.47 25.77 24.65 25.67 1,080,560 +0.28(+1.10%)
Nov 04, 2014 25.91 26.32 25.25 25.39 1,094,785 -0.69(-2.65%)
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.