$9.77 +0.14 (%) Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs - NYSE

Sep. 3, 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
9/3/20159.6610.069.619.77661,132
9/2/20159.8810.029.339.631,362,187
9/1/201510.1910.279.659.741,085,718
8/31/20159.9810.519.6510.481,220,248
8/28/20159.5510.429.4810.081,303,859
8/27/20159.049.599.009.591,274,500
8/26/20158.979.098.728.84760,517
8/25/20159.259.298.808.80685,557
8/24/20158.989.068.668.871,842,783
8/21/20159.609.729.409.401,460,375
8/20/20159.609.679.469.58995,849
8/19/201510.0010.019.559.60556,037
8/18/201510.0110.119.9310.01741,245
8/17/201510.1310.2010.0010.05449,947
8/14/201510.2810.3810.1410.17440,383
8/13/201510.3810.4510.1810.271,060,975
8/12/201510.2510.4810.2210.451,116,561
8/11/201510.4510.4510.1110.25842,326
8/10/201510.2010.6710.1810.64909,681
8/7/201510.6410.9310.1610.20622,308
8/6/201510.1510.7110.1410.67902,871
8/5/201510.8411.0310.3610.36719,566
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
  • Showing 1-100 of 1,259 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!