Ecopetrol S.A. Historical Stock Prices

EC 
$15.58
*  
0.37
2.43%
Get EC Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading EC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    EC Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-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  15.27  15.58  15.24  15.58 708,121
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
04/28/2015 17.3 17.47 16.91 17.09 549,753
04/27/2015 16.86 17.36 16.8 17.26 982,374
04/24/2015 16.5 16.8401 16.45 16.79 514,559
04/23/2015 16.23 16.57 16.23 16.53 516,254
04/22/2015 16.13 16.3 15.92 16.14 442,969
04/21/2015 16.33 16.51 15.97 16.06 544,633
04/20/2015 16.51 16.755 16.23 16.27 496,982
04/17/2015 16.58 16.75 16.45 16.51 583,965
04/16/2015 16.59 16.9599 16.465 16.76 790,465
04/15/2015 16.2 16.78 16.1 16.58 1,461,428
04/14/2015 16.1 16.19 15.9 16.07 885,946
04/13/2015 16.2 16.2 15.86 15.92 572,237
04/10/2015 16.28 16.4 16.03 16.07 610,267
04/09/2015 16.35 16.51 16.05 16.24 1,357,890
04/08/2015 16.62 16.7999 16.08 16.15 1,012,644
04/07/2015 16.35 16.56 16.02 16.51 1,290,945
04/06/2015 15.6 16.51 15.6 16.34 1,225,447
04/02/2015 15.55 15.65 15.24 15.52 634,833
04/01/2015 15.23 15.64 15.21 15.55 1,483,733
03/31/2015 15.26 15.386 15.15 15.22 691,852
03/30/2015 15.49 15.58 15.13 15.42 469,649
03/27/2015 15.55 15.7799 15.3046 15.4 1,445,621
03/26/2015 15.72 15.93 15.33 15.58 1,657,800
03/25/2015 15.59 15.71 15.36 15.49 807,173
03/24/2015 15.54 15.8 15.34 15.4 1,307,000
03/23/2015 15.3 15.81 15.17 15.55 1,535,916
03/20/2015 14.83 15.15 14.54 15.12 1,486,476
03/19/2015 14.59 14.87 14.195 14.42 1,622,497
03/18/2015 14.16 14.95 14.07 14.88 833,013
03/17/2015 13.97 14.56 13.48 14.42 1,441,691
03/16/2015 13.98 14.21 13.4 14.11 1,432,476
03/13/2015 14.28 14.28 13.71 14.11 917,435
03/12/2015 14.24 14.36 14.05 14.32 1,056,843
03/11/2015 13.75 14.12 13.75 14.05 617,697
03/10/2015 13.76 13.94 13.29 13.9 1,944,752
03/09/2015 14.55 14.761 13.86 13.89 1,020,821
03/06/2015 14.94 15.2 14.4 14.5 823,803
03/05/2015 15.18 15.395 14.97 15.1 826,872
03/04/2015 14.78 15.26 14.52 15.25 1,306,874
03/03/2015 15.22 15.43 14.54 14.78 2,111,520
03/02/2015 16.73 16.73 15.74 15.74 1,063,861
02/27/2015 16.8 16.98 16.69 16.72 766,714
02/26/2015 17.08 17.19 16.69 16.71 504,113
02/25/2015 17.28 17.33 16.86 17.28 595,521
02/24/2015 17.25 17.48 17.15 17.31 382,516
02/23/2015 16.91 17.29 16.61 17.1 708,456
*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?