$10.77 +0.11 (%) Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EC historical data

Date Open High Low Close Volume
8/4/201510.7311.0210.6610.77532,833
8/3/201511.1711.1710.6110.66718,309
7/31/201511.4411.5711.1711.291,368,882
7/30/201511.5511.6811.1311.41969,959
7/29/201511.0911.5511.0611.542,323,760
7/28/201510.9711.1410.8811.091,428,862
7/27/201511.0011.1410.8610.86757,202
7/24/201511.4411.5211.0211.15607,903
7/23/201511.4211.5911.3311.52597,148
7/22/201511.6211.6211.3611.45412,557
7/21/201511.6411.9311.6211.73608,477
7/20/201511.7412.0411.5411.56543,137
7/17/201512.0012.0011.6811.79669,190
7/16/201512.1312.1511.8111.97554,519
7/15/201512.2712.2911.9312.03993,550
7/14/201512.1412.3612.1112.341,257,199
7/13/201512.0912.2612.0012.21736,502
7/10/201512.4212.5112.1212.17481,547
7/9/201512.2412.4412.1412.341,117,493
7/8/201512.1712.1711.8312.00891,160
7/7/201512.1312.2911.5812.29897,842
7/6/201512.5212.5611.9812.211,121,073
7/2/201512.6212.9812.6212.72708,552
7/1/201513.2013.3012.4412.551,240,179
6/30/201513.2413.2813.0713.26789,851
6/29/201513.0413.3513.0113.07440,645
6/26/201513.2713.2713.0013.26664,989
6/25/201513.4413.5513.2913.29384,146
6/24/201513.4413.7413.3013.47539,994
6/23/201513.1613.5313.0313.49548,889
6/22/201512.8713.2512.8513.18734,078
6/19/201513.0913.2112.8312.85676,012
6/18/201513.0813.3613.0613.14966,100
6/17/201513.1913.2112.7513.051,119,499
6/16/201514.0314.3213.6813.921,322,721
6/15/201514.0714.7214.0614.48555,452
6/12/201514.3414.3514.1414.21615,709
6/11/201514.6614.6614.1214.401,493,925
6/10/201514.5314.8614.4614.58771,257
6/9/201514.1814.5314.1714.37670,429
6/8/201513.8714.1913.8714.07410,822
6/5/201513.7814.0513.6613.85686,432
6/4/201514.0014.1513.7813.84684,790
6/3/201514.3214.4114.0514.11578,151
6/2/201514.1614.3814.1614.25550,945
6/1/201514.5614.5613.9814.10740,243
5/29/201514.3614.7414.3114.501,374,540
5/28/201514.2714.4814.1014.44580,062
5/27/201514.8314.8714.2214.272,788,113
5/26/201515.3515.3814.8114.931,207,999
5/22/201515.4315.6515.2715.56688,266
5/21/201515.2615.5815.2415.58708,221
5/20/201515.0715.3214.8015.21456,048
5/19/201515.6515.6815.0315.04661,115
5/18/201516.2216.3115.7415.87512,393
5/15/201516.3616.4616.1016.31694,666
5/14/201516.4016.7116.0816.511,431,488
5/13/201516.1917.1216.1916.30993,941
5/12/201515.9416.1515.6315.96548,488
5/11/201516.6216.6215.9015.90562,909
5/8/201516.9917.0216.3516.52673,423
5/7/201517.2917.4216.7716.90798,077
5/6/201517.5417.9217.4417.481,194,121
5/5/201517.2017.6117.2017.30975,413
5/4/201516.8017.0416.7116.98653,921
5/1/201517.1517.2416.6316.81325,784
4/30/201517.2817.2916.9717.12733,111
4/29/201517.0117.3816.8817.24504,534
4/28/201517.3017.4716.9117.09549,753
4/27/201516.8617.3616.8017.26982,374
4/24/201516.5016.8416.4516.79514,559
4/23/201516.2316.5716.2316.53516,254
4/22/201516.1316.3015.9216.14443,369
4/21/201516.3316.5115.9716.06544,633
4/20/201516.5116.7616.2316.27500,600
4/17/201516.5816.7516.4516.51583,965
4/16/201516.5916.9616.4716.76790,465
4/15/201516.2016.7816.1016.581,461,428
4/14/201516.1016.1915.9016.07885,946
4/13/201516.2016.2015.8615.92572,237
4/10/201516.2816.4016.0316.07610,267
4/9/201516.3516.5116.0516.241,357,890
4/8/201516.6216.8016.0816.151,012,644
4/7/201516.3516.5616.0216.511,290,945
4/6/201515.6016.5115.6016.341,225,447
4/2/201515.5515.6515.2415.52634,833
4/1/201515.2315.6415.2115.551,483,733
3/31/201515.2615.3915.1515.22691,852
3/30/201515.4915.5815.1315.42469,649
3/27/201515.5515.7815.3115.401,445,621
3/26/201515.7215.9315.3315.581,657,800
3/25/201515.5915.7115.3615.49807,173
3/24/201515.5415.8015.3415.401,307,000
3/23/201515.3015.8115.1715.551,535,916
3/20/201514.8315.1514.5415.121,486,476
3/19/201514.5914.8714.2014.421,622,497
3/18/201514.1614.9514.0714.88833,013
3/17/201513.9714.5613.4814.421,441,691
3/16/201513.9814.2113.4014.111,432,476
3/13/201514.2814.2813.7114.11917,435
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!