Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs $33.74

down -0.65


31/7/2014 04:04 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
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
4/25/201436.2136.7636.0936.57532,242
4/24/201436.3636.4936.2036.41371,960
4/23/201436.8336.9236.3736.47691,113
4/22/201438.3238.3236.8636.96826,248
4/21/201439.9340.2339.6540.01404,476
4/17/201439.9039.9039.2439.60468,022
4/16/201441.2841.2939.8639.92733,388
4/15/201440.9541.1840.1041.161,264,840
4/14/201441.0741.4240.7141.11358,193
4/11/201440.8141.0940.5740.84261,649
4/10/201440.6441.0640.6241.05709,432
4/9/201440.2040.5739.2740.52934,128
4/8/201440.9741.0840.1940.20686,782
4/7/201441.0541.1840.6140.77900,936
4/4/201441.2041.4840.7840.78375,489
4/3/201441.1641.4340.7940.97410,660
4/2/201440.9941.0940.5140.99354,988
4/1/201440.8040.9840.3240.84405,602
3/31/201440.5740.9540.1140.79716,492
3/28/201439.9240.6639.9040.45548,143
3/27/201438.7740.1338.6240.131,374,365
3/26/201438.6139.1738.2538.90723,614
3/25/201438.1038.8037.8438.76840,098
3/24/201437.3938.1337.3937.99204,936
3/21/201437.2537.7837.0737.31531,537
3/20/201436.4437.2736.3037.19617,713
3/19/201435.7937.0135.7336.68374,603
3/18/201435.5835.8535.2735.77751,289
3/17/201435.5435.6435.2135.46272,813
3/14/201435.6535.7135.2035.29354,313
3/13/201435.5335.8635.3535.69794,709
3/12/201435.4435.8235.2335.52304,336
3/11/201435.2235.7735.1035.77787,296
3/10/201435.3935.4635.0735.36300,224
Trading Center