Ecopetrol S.A. Historical Stock Prices

EC 
$11.41
*  
0.13
1.13%
Get EC Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading EC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.55  11.68  11.13  11.41 969,657
07/30/2015 11.55 11.68 11.13 11.41 969,959
07/29/2015 11.09 11.55 11.055 11.54 2,323,760
07/28/2015 10.97 11.14 10.88 11.09 1,426,862
07/27/2015 11 11.14 10.86 10.86 757,202
07/24/2015 11.44 11.52 11.02 11.15 607,903
07/23/2015 11.42 11.59 11.33 11.52 597,148
07/22/2015 11.62 11.62 11.36 11.45 412,557
07/21/2015 11.64 11.9256 11.622 11.73 608,477
07/20/2015 11.74 12.04 11.54 11.56 543,137
07/17/2015 12 12 11.68 11.79 669,190
07/16/2015 12.13 12.15 11.81 11.97 554,519
07/15/2015 12.27 12.29 11.93 12.03 993,550
07/14/2015 12.14 12.36 12.11 12.34 1,257,199
07/13/2015 12.09 12.26 12 12.21 736,502
07/10/2015 12.42 12.51 12.12 12.17 481,547
07/09/2015 12.24 12.44 12.14 12.34 1,117,493
07/08/2015 12.17 12.17 11.83 12 891,160
07/07/2015 12.13 12.29 11.58 12.29 897,842
07/06/2015 12.52 12.56 11.98 12.21 1,121,073
07/02/2015 12.62 12.98 12.62 12.72 708,552
07/01/2015 13.2 13.3 12.44 12.55 1,240,179
06/30/2015 13.24 13.28 13.07 13.26 789,851
06/29/2015 13.04 13.345 13.01 13.07 440,645
06/26/2015 13.27 13.27 13 13.26 664,989
06/25/2015 13.44 13.55 13.29 13.29 384,146
06/24/2015 13.44 13.74 13.3 13.47 539,994
06/23/2015 13.16 13.53 13.03 13.49 548,889
06/22/2015 12.87 13.25 12.85 13.18 734,078
06/19/2015 13.09 13.208 12.83 12.85 675,012
06/18/2015 13.08 13.36 13.06 13.14 966,100
06/17/2015 13.19 13.21 12.75 13.05 1,119,499
06/16/2015 14.03 14.32 13.68 13.92 1,322,321
06/15/2015 14.07 14.72 14.06 14.48 555,452
06/12/2015 14.34 14.35 14.14 14.21 615,709
06/11/2015 14.66 14.66 14.12 14.4 1,493,925
06/10/2015 14.53 14.86 14.46 14.58 771,257
06/09/2015 14.18 14.525 14.17 14.37 670,129
06/08/2015 13.87 14.193 13.87 14.07 410,822
06/05/2015 13.78 14.05 13.66 13.85 686,432
06/04/2015 14 14.15 13.78 13.84 684,790
06/03/2015 14.32 14.41 14.05 14.11 578,151
06/02/2015 14.16 14.38 14.16 14.25 550,945
06/01/2015 14.56 14.56 13.98 14.1 740,243
05/29/2015 14.36 14.74 14.31 14.5 1,374,540
05/28/2015 14.27 14.48 14.1 14.44 580,062
05/27/2015 14.83 14.87 14.22 14.27 2,788,113
05/26/2015 15.35 15.38 14.81 14.93 1,207,999
05/22/2015 15.43 15.65 15.27 15.56 688,266
05/21/2015 15.26 15.58 15.24 15.58 708,221
05/20/2015 15.07 15.316 14.8001 15.21 456,048
05/19/2015 15.65 15.68 15.03 15.04 661,115
05/18/2015 16.22 16.31 15.735 15.87 512,393
05/15/2015 16.36 16.46 16.1 16.31 694,666
05/14/2015 16.4 16.71 16.08 16.51 1,431,488
05/13/2015 16.19 17.12 16.19 16.3 993,941
05/12/2015 15.94 16.15 15.631 15.96 535,427
05/11/2015 16.62 16.62 15.9 15.9 562,909
05/08/2015 16.99 17.02 16.35 16.52 673,423
05/07/2015 17.29 17.42 16.77 16.9 798,077
05/06/2015 17.54 17.92 17.4375 17.48 1,194,121
05/05/2015 17.2 17.61 17.2 17.3 975,413
05/04/2015 16.8 17.04 16.71 16.98 653,921
05/01/2015 17.15 17.24 16.63 16.81 325,784
04/30/2015 17.28 17.29 16.97 17.12 733,111
04/29/2015 17.01 17.38 16.88 17.24 504,534
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?