$23.83 -0.66 (%) Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs - NYSE

Nov. 26, 2014 | 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
11/26/201424.4724.4723.7823.83541,067
11/25/201425.0025.0824.3624.49845,644
11/24/201425.3025.3924.6824.81601,210
11/21/201425.4025.8525.1925.39920,455
11/20/201424.9125.3524.9125.15665,961
11/19/201424.9125.3024.8325.00897,371
11/18/201424.9925.1024.6224.95755,829
11/17/201424.7826.5924.6624.85572,476
11/14/201424.5124.8124.3324.811,071,680
11/13/201425.2525.5524.1424.631,519,980
11/12/201425.0825.6524.8425.24660,461
11/11/201425.3725.5124.6125.22706,168
11/10/201425.3926.1325.3625.42966,546
11/7/201425.5525.9225.5225.77594,218
11/6/201425.4926.0425.2925.49727,109
11/5/201425.4725.7724.6525.671,080,560
11/4/201425.9126.3225.2525.391,094,785
11/3/201426.8627.4825.9726.08572,196
10/31/201427.1527.3526.3826.801,036,192
10/30/201427.6327.8227.2027.43522,885
10/29/201427.9828.1227.4127.79933,512
10/28/201427.7428.0927.2727.73584,314
10/27/201428.0628.0627.2927.56507,435
10/24/201428.7128.7128.2528.37424,130
10/23/201428.8328.8928.4328.61447,447
10/22/201429.7329.9528.5528.58486,485
10/21/201429.4429.9329.2829.91645,250
10/20/201429.1529.5129.0229.24619,876
10/17/201429.6329.9729.0429.211,044,043
10/16/201428.2929.5628.1629.431,109,229
10/15/201428.7329.2128.1028.98791,475
10/14/201428.5329.3128.4628.921,094,700
10/13/201428.6629.5028.2528.76647,594
10/10/201429.2029.3028.2928.60627,326
10/9/201429.6329.7529.1629.49886,506
10/8/201430.3630.5628.6229.481,697,169
10/7/201430.6230.8130.1530.21686,088
10/6/201430.8431.1930.4830.67979,800
10/3/201431.0131.2430.5530.67383,268
10/2/201430.8831.1630.5730.94584,327
10/1/201431.2831.3130.7430.84367,893
9/30/201431.4931.8231.2531.27655,383
9/29/201431.9131.9631.3831.52432,324
9/26/201431.6332.0931.5131.97368,196
9/25/201432.1332.1331.5231.75366,605
9/24/201432.5132.5332.0232.27500,717
9/23/201433.2233.2332.1532.60482,052
9/22/201433.8633.9932.8333.02418,459
9/19/201433.8334.0833.4633.99481,356
9/18/201434.0334.1433.7833.93302,004
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center