Stock Quote

Ecopetrol S.A. (NY: EC )

12.34 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.42 34.60 34.15 34.26 843,865 -0.56(-1.61%)
Jan 30, 2014 34.20 35.09 34.18 34.82 1,189,149 +0.85(+2.50%)
Jan 29, 2014 34.50 34.50 33.95 33.97 592,428 -0.62(-1.79%)
Jan 28, 2014 34.46 34.85 34.26 34.59 355,511 +0.35(+1.02%)
Jan 27, 2014 33.90 34.74 33.90 34.24 540,903 +0.20(+0.59%)
Jan 24, 2014 34.77 34.77 33.91 34.04 440,010 -0.66(-1.90%)
Jan 23, 2014 34.80 35.55 34.58 34.70 911,193 -0.20(-0.57%)
Jan 22, 2014 35.41 35.54 34.83 34.90 727,396 -0.26(-0.74%)
Jan 21, 2014 35.80 35.80 34.75 35.16 1,384,397 -0.40(-1.12%)
Jan 17, 2014 35.16 35.56 35.56 35.56 1,012,200 +0.15(+0.42%)
Jan 16, 2014 35.75 35.85 34.27 35.41 757,622 -0.37(-1.03%)
Jan 15, 2014 35.93 35.96 35.53 35.78 1,140,881 +0.35(+0.99%)
Jan 14, 2014 35.26 35.50 35.20 35.43 606,128 +0.12(+0.34%)
Jan 13, 2014 35.40 35.69 35.21 35.31 520,537 -0.09(-0.25%)
Jan 10, 2014 35.50 35.76 35.20 35.40 475,846 -0.01(-0.03%)
Jan 09, 2014 36.00 36.00 35.23 35.41 847,863 -0.34(-0.95%)
Jan 08, 2014 36.70 36.81 35.14 35.75 1,275,862 -1.10(-2.99%)
Jan 07, 2014 37.47 37.86 36.69 36.85 698,325 -0.85(-2.25%)
Jan 06, 2014 38.04 38.36 37.33 37.70 327,300 +0.02(+0.05%)
Jan 03, 2014 38.10 38.10 37.56 37.68 306,252 -0.29(-0.76%)
Jan 02, 2014 38.17 38.41 37.64 37.97 248,643 -0.48(-1.25%)
Dec 31, 2013 37.83 38.45 38.45 38.45 294,600 +0.45(+1.18%)
Dec 30, 2013 38.85 38.87 37.88 38.00 489,427 -0.85(-2.19%)
Dec 27, 2013 39.05 39.31 38.53 38.85 255,409 -0.04(-0.10%)
Dec 26, 2013 38.90 39.40 38.77 38.89 206,107 +0.01(+0.03%)
Dec 24, 2013 38.60 39.20 38.60 38.88 232,690 +0.13(+0.34%)
Dec 23, 2013 39.05 39.57 38.74 38.75 373,214 -0.41(-1.05%)
Dec 20, 2013 38.23 39.29 38.01 39.16 2,733,238 +1.23(+3.24%)
Dec 19, 2013 38.10 38.67 37.77 37.93 1,069,255 -0.03(-0.08%)
Dec 18, 2013 39.73 39.78 37.49 37.96 2,263,811 -1.75(-4.41%)
Dec 17, 2013 39.73 40.48 39.53 39.71 657,822 -0.02(-0.05%)
Dec 16, 2013 42.47 42.61 39.68 39.73 1,768,593 -2.99(-7.00%)
Dec 13, 2013 43.07 43.07 42.66 42.72 253,904 +0.07(+0.16%)
Dec 12, 2013 42.75 42.90 42.57 42.65 444,371 -0.23(-0.54%)
Dec 11, 2013 42.85 43.02 42.55 42.88 476,014 +0.09(+0.21%)
Dec 10, 2013 43.11 43.11 42.50 42.79 278,442 -0.18(-0.42%)
Dec 09, 2013 42.65 43.26 42.50 42.97 305,113 +0.42(+0.99%)
Dec 06, 2013 41.67 42.66 41.67 42.55 355,355 +0.90(+2.16%)
Dec 05, 2013 41.57 42.20 41.47 41.65 350,998 +0.49(+1.19%)
Dec 04, 2013 41.46 41.61 40.75 41.16 509,817 -0.38(-0.91%)
Dec 03, 2013 41.44 42.08 41.35 41.54 522,063 -0.04(-0.10%)
Dec 02, 2013 40.81 41.67 40.61 41.58 540,648 +0.75(+1.84%)
Nov 29, 2013 40.48 41.05 40.46 40.83 216,593 +0.41(+1.01%)
Nov 27, 2013 40.83 40.88 40.27 40.42 392,083 -0.14(-0.35%)
Nov 26, 2013 41.41 41.41 40.47 40.56 327,540 -0.80(-1.93%)
Nov 25, 2013 41.92 42.05 41.34 41.36 382,840 -0.43(-1.03%)
Nov 22, 2013 41.64 42.01 41.64 41.79 231,045 +0.03(+0.07%)
Nov 21, 2013 41.72 42.06 41.59 41.76 391,300 -0.10(-0.24%)
Nov 20, 2013 42.36 42.80 41.85 41.86 314,919 -0.14(-0.33%)
Nov 19, 2013 42.43 42.57 41.75 42.00 439,551 -0.60(-1.41%)
Nov 18, 2013 42.47 42.93 42.28 42.60 226,825 -0.06(-0.14%)
Nov 15, 2013 43.39 43.48 42.60 42.66 211,838 -0.48(-1.11%)
Nov 14, 2013 43.33 43.87 43.07 43.14 390,165 +1.21(+2.89%)
Nov 12, 2013 43.05 43.22 41.38 41.93 837,806 -1.12(-2.60%)
Nov 11, 2013 43.80 43.96 42.76 43.05 337,682 -0.95(-2.16%)
Nov 08, 2013 45.47 45.79 43.76 44.00 384,606 -1.64(-3.59%)
Nov 07, 2013 46.58 46.68 45.57 45.64 220,626 -0.81(-1.74%)
Nov 06, 2013 46.13 46.45 45.88 46.45 189,198 +0.53(+1.15%)
Nov 05, 2013 46.47 46.64 45.87 45.92 212,306 -0.71(-1.52%)
Nov 04, 2013 47.22 47.22 46.39 46.63 154,433 -0.27(-0.58%)
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.