Home > Quotes > EC > Historical Prices

Ecopetrol S.A. Historical Stock Prices

EC 
$43.05
*  
0.05
  negative  
0.12%
Get EC Alerts
*Delayed - data as of May 22, 2013 9:31 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    EC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
9:31  43.05  43.05  42.97  43.05 4,067
05/20/2013 44.18 44.24 43.28 43.47 630,519
05/17/2013 44.9 44.93 44.25 44.29 446,487
05/16/2013 44.93 45.11 44.73 44.83 397,341
05/15/2013 44.72 45.07 44.62 44.91 525,203
05/14/2013 44.81 45.05 44.7 44.9 472,006
05/13/2013 45.02 45.0693 44.41 44.65 433,859
05/10/2013 45.68 45.68 44.86 45.01 626,899
05/09/2013 45.4 46.04 45.4 45.69 308,756
05/08/2013 45.99 46.6376 45.52 45.83 427,221
05/07/2013 45.98 46.68 45.883 45.97 562,513
05/06/2013 47.13 47.13 44.87 45.77 933,417
05/03/2013 47.11 47.38 46.85 47.19 451,761
05/02/2013 46.88 47.15 46.605 46.8 565,037
05/01/2013 47.1 47.26 46.79 46.87 385,084
04/30/2013 47.43 47.9 47.25 47.57 920,474
04/29/2013 47.41 47.5825 46.89 47.43 816,759
04/26/2013 47.85 48.1 47.12 47.14 498,891
04/25/2013 48.2 48.4 47.88 48.01 484,962
04/24/2013 47.24 48.45 47.24 47.85 726,724
04/23/2013 47.91 48.01 47.46 47.49 660,201
04/22/2013 47.2 47.63 47.15 47.33 521,881
04/19/2013 47.26 47.35 46.41 47.25 743,494
04/18/2013 46.69 47.35 46.21 46.67 585,723
04/17/2013 46.38 48.32 46.22 46.51 1,267,003
04/16/2013 46.53 47.87 46.36 47.81 823,683
04/15/2013 48 48.6 45.8899 45.97 689,217
04/12/2013 49.26 49.9 48.6 48.75 482,829
04/11/2013 49.87 50.0199 49.04 49.64 1,103,859
04/10/2013 51.15 51.19 49.49 49.57 1,016,416
04/09/2013 51.46 51.56 50.69 50.81 1,120,958
04/08/2013 49.87 50.0199 49.04 49.64 761,362
04/05/2013 53.59 54.6401 53.46 54.59 753,624
04/04/2013 53.59 54.6401 53.46 54.59 474,006
04/03/2013 54.9 54.9 53.5 54.01 838,583
04/02/2013 54.29 54.84 54.29 54.7 617,672
04/01/2013 54.5 55 54.17 54.46 337,888
03/28/2013 54.96 54.97 54.23 54.52 345,137
03/27/2013 55.17 55.17 54.6 54.88 278,683
03/26/2013 54.66 55.48 54.66 55.35 295,874
03/25/2013 54.78 54.78 54.13 54.52 275,618
03/22/2013 54.3 55.34 54.3 54.99 431,121
03/21/2013 53.87 55.31 53.6901 54.62 708,052
03/20/2013 54.27 54.4 53.63 53.71 503,853
03/19/2013 54.41 54.9 53.85 54.05 655,931
03/18/2013 55.17 55.93 54.39 54.56 1,154,686
03/15/2013 56.71 56.71 55.8 56.21 811,246
03/14/2013 56.65 56.82 56.43 56.56 351,750
03/13/2013 56.61 56.99 56.29 56.48 407,026
03/12/2013 57.1 57.44 56.68 56.75 331,675
03/11/2013 56.33 57.2 56.11 57.09 455,532
03/08/2013 56.34 56.85 55.7 56.75 713,165
03/07/2013 56.78 56.78 55.93 56.01 710,790
03/06/2013 56.68 56.71 56.26 56.32 649,276
03/05/2013 57.03 57.13 56.38 56.52 665,448
03/04/2013 57.16 57.56 56.63 56.71 524,253
03/01/2013 57.63 57.63 57.04 57.16 316,642
02/28/2013 57.8 57.89 57.29 57.55 492,522
02/27/2013 57 57.78 56.9 57.66 184,324
02/26/2013 57.97 58.2 57.11 57.36 363,805
02/25/2013 58 59.64 57.77 57.79 467,584
02/22/2013 58.35 58.56 57.8 58.23 504,089
02/21/2013 57.35 57.9 56.82 57.84 1,368,747
02/20/2013 57.72 58.1 57.12 57.31 793,699
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.