Ecopetrol S.A. American Depositary Shares Historical Stock Prices

EC 
$9.85
*  
0.19
1.89%
Get EC Alerts
*Delayed - data as of Apr. 29, 2016 11:38 ET  -  Find a broker to begin trading EC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    EC Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
11:38 10.20 10.25 9.83 9.85 1,067,675
04/28/2016 10 10.29 9.96 10.04 1,073,379
04/27/2016 9.95 10.115 9.86 10.04 1,728,806
04/26/2016 9.66 9.88 9.6445 9.84 736,565
04/25/2016 9.79 9.8 9.5 9.55 1,618,078
04/22/2016 9.74 10.1 9.65 9.8 1,086,258
04/21/2016 9.85 9.94 9.7 9.75 1,685,916
04/20/2016 9.53 9.955 9.39 9.8 1,266,248
04/19/2016 9.26 9.66 9.26 9.56 1,380,464
04/18/2016 8.68 9.29 8.57 9.13 1,074,970
04/15/2016 9.06 9.085 8.86 9.01 1,009,963
04/14/2016 9.36 9.39 9.185 9.24 1,116,902
04/13/2016 9.18 9.51 9.14 9.33 1,792,209
04/12/2016 8.57 9.17 8.51 9.13 2,517,783
04/11/2016 8.34 8.55 8.34 8.5 1,688,780
04/08/2016 8.18 8.355 8.16 8.24 1,497,776
04/07/2016 8.14 8.17 7.86 7.89 1,301,015
04/06/2016 8.24 8.29 8.115 8.21 3,511,436
04/05/2016 8.21 8.29 8.09 8.14 1,246,183
04/04/2016 8.51 8.61 8.29 8.32 1,248,295
04/01/2016 8.38 8.56 8.24 8.53 1,183,888
03/31/2016 8.55 8.75 8.52 8.61 1,098,824
03/30/2016 8.55 8.74 8.46 8.59 1,453,108
03/29/2016 8.36 8.36 8.04 8.29 1,286,255
03/28/2016 8.21 8.6 8.21 8.52 1,080,009
03/24/2016 8.21 8.37 8.01 8.18 1,582,019
03/23/2016 8.62 8.67 8.42 8.42 2,292,484
03/22/2016 8.8 8.9 8.665 8.72 1,979,744
03/21/2016 8.73 9.01 8.71 8.9 1,107,703
03/18/2016 8.99 9.14 8.64 8.75 2,321,576
03/17/2016 8.65 8.97 8.65 8.9 1,543,772
03/16/2016 8.19 8.53 8.14 8.5 1,480,457
03/15/2016 8.21 8.32 7.98 8.15 1,710,757
03/14/2016 8.36 8.55 8.295 8.42 1,103,673
03/11/2016 8.4 8.71 8.375 8.58 1,221,257
03/10/2016 8.36 8.42 8.165 8.31 2,738,794
03/09/2016 8.49 8.64 8.37 8.39 959,134
03/08/2016 9 9.06 8.23 8.31 2,199,125
03/07/2016 8.65 9.2601 8.4 9.22 3,295,129
03/04/2016 8.37 8.82 8.32 8.72 3,226,213
03/03/2016 8.65 9.2601 8.4 9.22 1,795,004
03/02/2016 7.25 7.88 7.2089 7.84 1,911,580
03/01/2016 7.01 7.32 6.98 7.28 2,537,943
02/29/2016 6.99 7.14 6.85 6.98 1,895,682
02/26/2016 7.27 7.32 6.955 6.96 1,962,461
02/25/2016 6.83 7.15 6.83 7 1,677,226
02/24/2016 6.69 6.91 6.65 6.84 1,354,559
02/23/2016 6.97 7.04 6.85 6.91 1,444,037
02/22/2016 7.01 7.1901 7 7.08 1,033,406
02/19/2016 6.82 6.96 6.68 6.79 1,696,607
02/18/2016 6.98 7.18 6.95 6.98 2,202,622
02/17/2016 6.15 6.91 6.145 6.89 2,359,469
02/16/2016 6.39 6.47 5.98 5.98 2,514,069
02/12/2016 6.1 6.265 6.04 6.26 1,706,787
02/11/2016 5.83 6.02 5.78 5.97 1,263,137
02/10/2016 5.97 6.18 5.89 6.03 950,657
02/09/2016 6.14 6.23 5.97 6.01 1,977,481
02/08/2016 6.17 6.34 6.09 6.28 1,000,341
02/05/2016 6.21 6.375 6.1712 6.31 858,682
02/04/2016 6.28 6.54 6.28 6.37 1,041,814
02/03/2016 5.95 6.2 5.71 6.19 1,719,783
02/02/2016 5.91 5.99 5.81 5.83 973,772
02/01/2016 6.31 6.31 5.94 6.09 1,383,286
01/29/2016 6.24 6.44 6.09 6.44 3,010,697
01/28/2016 6.37 6.45 6.07 6.18 1,387,600
*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?