Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs $33.93

down -0.09


18/9/2014 04:00 PM  |  NYSE : EC  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EC historical data

Date Open High Low Close Volume
9/17/201434.1434.3633.7134.02273,567
9/16/201433.8434.2933.6834.08331,615
9/15/201433.7034.3233.5333.78318,083
9/12/201434.0034.0333.4933.68315,635
9/11/201434.1834.3833.2133.99706,484
9/10/201434.2134.3233.9734.22438,392
9/9/201434.4434.6033.9934.28403,847
9/8/201434.8534.9534.1234.23337,510
9/5/201434.8835.0234.6534.84273,969
9/4/201434.9635.4034.6934.73467,373
9/3/201434.8735.1034.8535.02643,178
9/2/201434.9635.0734.5934.78572,016
8/29/201434.6234.6634.3634.58300,131
8/28/201434.4234.6434.1334.57364,656
8/27/201433.8834.5433.8634.53568,513
8/26/201433.3733.9033.2933.81476,600
8/25/201433.2133.4132.9733.29326,401
8/22/201433.7133.8033.0033.13356,645
8/21/201433.8433.8833.4333.78388,764
8/20/201433.6333.9233.4133.81510,592
8/19/201433.6733.7933.3233.41293,170
8/18/201433.3833.4832.9133.42230,753
8/15/201433.3033.3233.0133.17226,313
8/14/201433.7634.0532.8833.18775,266
8/13/201433.3534.2233.0033.82762,853
8/12/201434.4534.6033.6233.72420,925
8/11/201434.3134.8634.2334.44479,015
8/8/201434.1334.5533.9534.35363,843
8/7/201434.8634.9633.8234.09260,967
8/6/201434.0834.8534.0434.70399,453
8/5/201433.6034.3833.4734.24693,844
8/4/201433.5833.8133.4733.80614,607
8/1/201433.7434.4133.1233.35903,083
7/31/201434.2234.4133.7433.74663,797
7/30/201434.3834.9733.9034.39404,479
7/29/201435.3535.5534.3834.46342,011
7/28/201435.0535.6635.0035.44381,369
7/25/201434.9135.1034.8535.06294,109
7/24/201435.4035.5834.6034.82498,801
7/23/201435.6135.7035.3235.52162,931
7/22/201435.9335.9535.5335.57223,932
7/21/201435.3535.8335.3435.70306,362
7/18/201435.3835.6735.1635.33382,419
7/17/201435.5535.5834.9035.13405,134
7/16/201434.5635.8134.5535.59630,461
7/15/201434.2434.4734.0134.46281,109
7/14/201434.8735.2733.9734.20393,440
7/11/201434.3834.9234.3734.86380,495
7/10/201433.8134.3433.3734.31754,726
7/9/201434.9234.9233.7034.05631,940
7/8/201435.9536.2234.7634.95535,784
7/7/201436.4936.4935.9636.10305,260
7/3/201435.9636.3935.7936.39179,223
7/2/201436.0136.3235.5835.85293,974
7/1/201436.1936.2235.9236.06315,988
6/30/201436.2036.3035.8736.05197,668
6/27/201436.3036.3735.6436.34331,638
6/26/201436.7836.8636.1036.31345,657
6/25/201436.7937.2036.7536.89300,680
6/24/201437.3437.3536.8236.88458,909
6/23/201437.1137.2436.7937.21175,920
6/20/201437.0837.3836.8737.06394,525
6/19/201437.1737.2336.7336.98314,155
6/18/201436.9837.3336.6837.17333,499
6/17/201438.3238.3236.5036.98738,069
6/16/201438.7738.9638.4438.56249,395
6/13/201438.8538.9938.5638.86601,242
6/12/201438.8338.9738.4738.64305,372
6/11/201438.4838.9838.0238.68667,394
6/10/201437.2638.5437.1838.48590,496
6/9/201437.2137.4737.0637.36293,520
6/6/201437.2037.3937.1437.25213,897
6/5/201436.7537.2636.6237.06265,767
6/4/201436.8337.0036.5136.76239,693
6/3/201436.1636.9336.1236.75656,857
6/2/201436.6137.1736.1836.40314,843
5/30/201436.6537.0136.3736.51276,726
5/29/201436.3236.8836.2436.70210,094
5/28/201436.2936.6536.1236.18285,437
5/27/201437.1537.1836.2836.40489,018
5/23/201437.3337.5736.7237.10333,426
5/22/201437.7137.9237.2637.29278,212
5/21/201437.4537.8637.2237.74217,490
5/20/201437.6738.0637.1137.26423,002
5/19/201437.4337.9637.4037.89377,939
5/16/201437.2237.4837.1537.33340,320
5/15/201436.9237.4436.8837.25650,570
5/14/201436.6337.1736.5137.00304,354
5/13/201436.5536.7336.2336.54282,931
5/12/201437.3837.4036.5136.73335,877
5/9/201437.1737.5337.0637.09409,142
5/8/201436.9737.2536.4336.97572,175
5/7/201436.3937.2336.1536.86656,232
5/6/201435.8836.3635.6936.36364,810
5/5/201436.8836.9935.7335.97561,474
5/2/201436.4436.9736.3236.95418,199
5/1/201437.3037.5236.2036.52473,727
4/30/201436.0437.5535.9937.491,605,084
4/29/201435.7936.2435.5535.82568,983
4/28/201436.4336.8435.5035.53543,709
Trading Center