ECOPETROL $44.22

up +0.09


24/5/2013 04:24 PM  |  NYSE : EC  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

EC historical data

Date Open High Low Close Volume
5/24/2013 43.97 44.66 43.83 44.22 10811
5/23/2013 42.84 44.28 42.50 44.13 6817
5/22/2013 42.97 43.92 42.97 43.27 8733
5/21/2013 43.32 43.50 42.29 43.00 11585
5/20/2013 44.18 44.24 43.28 43.47 6307
5/17/2013 44.90 44.93 44.25 44.29 4463
5/16/2013 44.93 45.11 44.73 44.83 3975
5/15/2013 44.72 45.07 44.62 44.91 5253
5/14/2013 44.81 45.05 44.70 44.90 4723
5/13/2013 45.02 45.07 44.41 44.65 4337
5/10/2013 45.68 45.68 44.86 45.01 6269
5/9/2013 45.40 46.04 45.40 45.69 3099
5/8/2013 45.99 46.64 45.52 45.83 4303
5/7/2013 45.98 46.68 45.88 45.97 5626
5/6/2013 47.13 47.13 44.87 45.77 9334
5/3/2013 47.11 47.38 46.85 47.19 4530
5/2/2013 46.88 47.15 46.61 46.80 5688
5/1/2013 47.10 47.26 46.79 46.87 3911
4/30/2013 47.43 47.90 47.25 47.57 9222
4/29/2013 47.41 47.58 46.89 47.43 8205
4/26/2013 47.85 48.10 47.12 47.14 4996
4/25/2013 48.20 48.40 47.88 48.01 4892
4/24/2013 47.24 48.45 47.24 47.85 7268
4/23/2013 47.91 48.01 47.46 47.49 6606
4/22/2013 47.20 47.63 47.15 47.33 5218
4/19/2013 47.26 47.35 46.41 47.25 7443
4/18/2013 46.69 47.35 46.21 46.67 5893
4/17/2013 46.38 48.32 46.22 46.51 12669
4/16/2013 46.53 47.87 46.36 47.81 8237
4/15/2013 48.00 48.60 45.89 45.97 6893
4/12/2013 49.26 49.90 48.60 48.75 4863
4/11/2013 49.87 50.02 49.04 49.64 11039
4/10/2013 51.15 51.19 49.49 49.57 10163
4/9/2013 51.31 51.56 50.69 50.81 1976
4/8/2013 54.77 55.18 54.29 54.39 7618
4/5/2013 53.59 54.64 53.46 54.59 7549
4/4/2013 54.05 54.18 53.61 53.75 4727
4/3/2013 54.90 54.90 53.50 54.01 8397
4/2/2013 54.29 54.84 54.29 54.70 6183
4/1/2013 54.50 55.00 54.17 54.46 3376
3/28/2013 54.96 54.97 54.23 54.52 3452
3/27/2013 55.17 55.17 54.60 54.88 2787
3/26/2013 54.66 55.48 54.66 55.35 2959
3/25/2013 54.78 54.78 54.13 54.52 2757
3/22/2013 54.30 55.34 54.30 54.99 4322
3/21/2013 53.87 55.31 53.69 54.62 7086
3/20/2013 54.27 54.40 53.63 53.71 5052
3/19/2013 54.41 54.90 53.85 54.05 6610
3/18/2013 55.17 55.93 54.39 54.56 11545
3/15/2013 56.71 56.71 55.80 56.21 8141
3/14/2013 56.65 56.82 56.43 56.56 3538
3/13/2013 56.61 56.99 56.29 56.48 4071
3/12/2013 57.10 57.44 56.68 56.75 3317
3/11/2013 56.33 57.20 56.11 57.09 4556
3/8/2013 56.34 56.85 55.70 56.75 7132
3/7/2013 56.78 56.78 55.93 56.01 7108
3/6/2013 56.68 56.71 56.26 56.32 6493
3/5/2013 57.03 57.13 56.38 56.52 6657
3/4/2013 57.16 57.56 56.63 56.71 5243
3/1/2013 57.63 57.63 57.04 57.16 3167
2/28/2013 57.80 57.89 57.29 57.55 4986
2/27/2013 57.00 57.78 56.90 57.66 1844
2/26/2013 57.97 58.20 57.11 57.36 3639
2/25/2013 58.00 59.64 57.77 57.79 4676
2/22/2013 58.35 58.56 57.80 58.23 5041
2/21/2013 57.35 57.90 56.82 57.84 13703
2/20/2013 57.72 58.10 57.12 57.31 7937
2/19/2013 60.30 60.30 57.71 57.96 18220
2/15/2013 61.00 61.06 60.37 60.45 2747
2/14/2013 61.07 61.23 60.34 61.04 6073
2/13/2013 60.85 61.36 60.58 61.01 4157
2/12/2013 60.98 61.73 60.72 60.96 4125
2/11/2013 61.60 61.60 60.77 60.84 2701
2/8/2013 61.24 61.60 60.92 61.53 5182
2/7/2013 63.09 63.09 61.32 61.36 5398
2/6/2013 63.58 64.06 62.46 62.74 5267
2/5/2013 63.58 63.99 63.40 63.80 4262
2/4/2013 63.28 63.69 63.03 63.66 3253
2/1/2013 63.56 63.93 63.05 63.59 3917
1/31/2013 63.22 63.53 62.96 63.30 4451
1/30/2013 63.35 63.71 63.09 63.29 2451
1/29/2013 63.14 63.43 62.80 63.38 4480
1/28/2013 63.18 63.43 62.57 62.80 1967
1/25/2013 63.00 63.47 62.92 63.27 2629
1/24/2013 62.79 62.95 62.62 62.86 2436
1/23/2013 62.00 62.69 61.66 62.59 3812
1/22/2013 61.42 61.76 61.42 61.59 3830
1/18/2013 61.32 61.89 61.26 61.80 4960
1/17/2013 61.80 61.80 61.28 61.32 3488
1/16/2013 61.46 61.92 61.00 61.28 4979
1/15/2013 62.04 62.22 61.27 61.62 3242
1/14/2013 61.86 62.30 61.85 62.04 2927
1/11/2013 62.24 62.24 61.64 61.70 2373
1/10/2013 62.55 62.99 61.86 61.97 3715
1/9/2013 61.53 61.84 61.20 61.84 4529
1/8/2013 62.17 62.50 60.95 61.27 3177
1/7/2013 62.14 62.28 61.27 61.91 4578
1/4/2013 62.54 62.54 61.54 62.18 5608
1/3/2013 62.39 62.39 61.41 62.19 3594
1/2/2013 61.62 62.11 60.44 62.11 6498
Marketplace
Trading Center