$8.55 +0.15 (%) Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EC historical data

Date Open High Low Close Volume
7/29/20168.348.598.328.551,189,677
7/28/20168.618.648.358.40789,243
7/27/20168.798.888.568.63682,059
7/26/20168.838.928.698.78736,601
7/25/20169.159.158.858.85964,334
7/22/20169.289.329.169.26653,065
7/21/20169.239.459.079.271,693,273
7/20/20169.389.388.989.111,102,378
7/19/20169.659.659.459.47566,549
7/18/20169.499.679.459.67425,413
7/15/20169.719.719.489.57904,451
7/14/20169.609.679.529.67871,734
7/13/20169.529.619.409.481,326,834
7/12/20169.379.609.379.54890,315
7/11/20169.319.399.239.30748,106
7/8/20169.239.329.129.24808,327
7/7/20169.429.519.009.051,391,435
7/6/20169.119.228.999.18882,548
7/5/20169.399.499.179.191,020,503
7/1/20169.599.739.539.631,056,371
6/30/20169.589.589.449.56833,861
6/29/20169.469.669.339.60660,582
6/28/20169.249.359.179.32679,851
6/27/20169.229.318.928.981,170,210
6/24/20169.379.469.259.371,448,883
6/23/20169.7910.019.749.80667,665
6/22/20169.639.739.609.621,128,860
6/21/20169.519.609.479.581,189,035
6/20/20169.709.729.519.56921,406
6/17/20169.479.539.399.511,651,220
6/16/20169.229.379.109.301,133,819
6/15/20169.199.489.179.34805,683
6/14/20169.319.439.209.26759,863
6/13/20169.389.489.259.35917,490
6/10/20169.809.809.499.511,129,155
6/9/20169.7810.019.7210.001,660,062
6/8/20169.8110.059.789.921,559,332
6/7/20169.579.699.379.671,435,236
6/6/20169.269.499.259.48741,300
6/3/20169.049.198.989.15808,848
6/2/20168.648.998.508.981,232,715
6/1/20168.638.778.438.761,168,490
5/31/20169.129.158.758.761,355,425
5/27/20169.129.189.029.11682,170
5/26/20169.379.409.159.191,061,993
5/25/20169.159.359.099.281,705,913
5/24/20169.159.168.969.051,179,875
5/23/20169.079.178.989.06621,513
5/20/20169.309.439.179.191,020,430
5/19/20169.289.298.989.241,918,931
5/18/20169.709.739.279.341,184,287
5/17/20169.519.759.479.71967,790
5/16/20169.599.709.489.541,254,447
5/13/20169.519.559.369.39995,857
5/12/20169.719.859.449.601,282,448
5/11/20169.409.709.249.531,168,229
5/10/20169.019.439.019.411,123,875
5/9/20169.379.379.019.091,006,636
5/6/20169.339.559.279.441,148,668
5/5/20169.789.789.329.451,637,774
5/4/20169.379.879.359.401,840,160
5/3/20169.419.519.149.27880,817
5/2/20169.9110.019.569.641,122,951
4/29/201610.2010.259.839.941,875,330
4/28/201610.0010.299.9610.041,073,779
4/27/20169.9510.129.8610.041,728,806
4/26/20169.669.889.649.84736,565
4/25/20169.799.809.509.551,618,078
4/22/20169.7410.109.659.801,086,258
4/21/20169.859.949.709.751,685,916
4/20/20169.539.969.399.801,266,348
4/19/20169.269.669.269.561,380,464
4/18/20168.689.298.579.131,074,970
4/15/20169.069.098.869.011,009,963
4/14/20169.369.399.199.241,116,902
4/13/20169.189.519.149.331,792,209
4/12/20168.579.178.519.132,517,783
4/11/20168.348.558.348.501,688,780
4/8/20168.188.368.168.241,497,776
4/7/20168.148.177.867.891,301,015
4/6/20168.248.298.128.213,511,436
4/5/20168.218.298.098.141,246,183
4/4/20168.518.618.298.321,248,295
4/1/20168.388.568.248.531,183,888
3/31/20168.558.758.528.611,098,824
3/30/20168.558.748.468.591,453,400
3/29/20168.368.368.048.291,286,255
3/28/20168.218.608.218.521,080,009
3/24/20168.218.378.018.181,582,019
3/23/20168.628.678.428.422,292,584
3/22/20168.808.908.678.721,979,744
3/21/20168.739.018.718.901,107,703
3/18/20168.999.148.648.752,321,576
3/17/20168.658.978.658.901,543,772
3/16/20168.198.538.148.501,480,457
3/15/20168.218.327.988.151,710,757
3/14/20168.368.558.308.421,103,673
3/11/20168.408.718.388.581,221,257
3/10/20168.368.428.178.312,738,794
3/9/20168.498.648.378.39959,134
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center