EC Historical Prices | Ecopetrol S.A. American Deposit Stock

TSX

0.02% TSX Ventures 0.00%

Ecopetrol SA (EC)

-NYSE

44.04 0.09(0.20%) 2:10PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	42.84	44.28	42.50	44.13	681,700	44.13
May 22, 2013	42.97	43.92	42.97	43.27	873,300	43.27
May 21, 2013	43.32	43.50	42.29	43.00	1,158,500	43.00
May 20, 2013	44.18	44.24	43.28	43.47	630,700	43.47
May 17, 2013	44.90	44.93	44.25	44.29	446,300	44.29
May 16, 2013	44.93	45.11	44.73	44.83	397,500	44.83
May 15, 2013	44.72	45.07	44.62	44.91	525,300	44.91
May 14, 2013	44.81	45.05	44.70	44.90	472,300	44.90
May 13, 2013	45.02	45.07	44.41	44.65	433,700	44.65
May 10, 2013	45.68	45.68	44.86	45.01	626,900	45.01
May 9, 2013	45.40	46.04	45.40	45.69	309,900	45.69
May 8, 2013	45.99	46.64	45.52	45.83	430,300	45.83
May 7, 2013	45.98	46.68	45.88	45.97	562,600	45.97
May 6, 2013	47.13	47.13	44.87	45.77	933,400	45.77
May 3, 2013	47.11	47.38	46.85	47.19	453,000	47.19
May 2, 2013	46.88	47.15	46.61	46.80	568,800	46.80
May 1, 2013	47.10	47.26	46.79	46.87	391,100	46.87
Apr 30, 2013	47.43	47.90	47.25	47.57	922,200	47.57
Apr 29, 2013	47.41	47.58	46.89	47.43	820,500	47.43
Apr 26, 2013	47.85	48.10	47.12	47.14	499,600	47.14
Apr 25, 2013	48.20	48.40	47.88	48.01	489,200	48.01
Apr 24, 2013	47.24	48.45	47.24	47.85	726,800	47.85
Apr 23, 2013	47.91	48.01	47.46	47.49	660,600	47.49
Apr 22, 2013	47.20	47.63	47.15	47.33	521,800	47.33
Apr 19, 2013	47.26	47.35	46.41	47.25	744,300	47.25
Apr 18, 2013	46.69	47.35	46.21	46.67	589,300	46.67
Apr 17, 2013	46.38	48.32	46.22	46.51	1,266,900	46.51
Apr 16, 2013	46.53	47.87	46.36	47.81	823,700	47.81
Apr 15, 2013	48.00	48.60	45.89	45.97	689,300	45.97
Apr 12, 2013	49.26	49.90	48.60	48.75	486,300	48.75
Apr 11, 2013	49.87	50.02	49.04	49.64	1,103,900	49.64
Apr 10, 2013	51.15	51.19	49.49	49.57	1,016,300	49.57
Apr 9, 2013	51.31	51.56	50.69	50.81	1,123,100	50.81
2013-04-09	3.206 Dividend
Apr 8, 2013	54.77	55.18	54.29	54.39	761,800	51.18
Apr 5, 2013	53.59	54.64	53.46	54.59	754,900	51.37
Apr 4, 2013	54.05	54.18	53.61	53.75	472,700	50.58
Apr 3, 2013	54.90	54.90	53.50	54.01	839,700	50.83
Apr 2, 2013	54.29	54.84	54.29	54.70	618,300	51.48
Apr 1, 2013	54.50	55.00	54.17	54.46	337,600	51.25
Mar 28, 2013	54.96	54.97	54.23	54.52	345,200	51.31
Mar 27, 2013	55.17	55.17	54.60	54.88	278,700	51.65
Mar 26, 2013	54.66	55.48	54.66	55.35	295,900	52.09
Mar 25, 2013	54.78	54.78	54.13	54.52	275,700	51.31
Mar 22, 2013	54.30	55.34	54.30	54.99	432,200	51.75
Mar 21, 2013	53.87	55.31	53.69	54.62	708,600	51.40
Mar 20, 2013	54.27	54.40	53.63	53.71	505,200	50.54
Mar 19, 2013	54.41	54.90	53.85	54.05	661,000	50.86
Mar 18, 2013	55.17	55.93	54.39	54.56	1,154,500	51.34
Mar 15, 2013	56.71	56.71	55.80	56.21	814,100	52.90
Mar 14, 2013	56.65	56.82	56.43	56.56	353,800	53.23
Mar 13, 2013	56.61	56.99	56.29	56.48	407,100	53.15
Mar 12, 2013	57.10	57.44	56.68	56.75	331,700	53.40
Mar 11, 2013	56.33	57.20	56.11	57.09	455,600	53.72
Mar 8, 2013	56.34	56.85	55.70	56.75	713,200	53.40
Mar 7, 2013	56.78	56.78	55.93	56.01	710,800	52.71
Mar 6, 2013	56.68	56.71	56.26	56.32	649,300	53.00
Mar 5, 2013	57.03	57.13	56.38	56.52	665,700	53.19
Mar 4, 2013	57.16	57.56	56.63	56.71	524,300	53.37
Mar 1, 2013	57.63	57.63	57.04	57.16	316,700	53.79
Feb 28, 2013	57.80	57.89	57.29	57.55	498,600	54.16
Feb 27, 2013	57.00	57.78	56.90	57.66	184,400	54.26
Feb 26, 2013	57.97	58.20	57.11	57.36	363,900	53.98
Feb 25, 2013	58.00	59.64	57.77	57.79	467,600	54.38
Feb 22, 2013	58.35	58.56	57.80	58.23	504,100	54.80
Feb 21, 2013	57.35	57.90	56.82	57.84	1,370,300	54.43
Feb 20, 2013	57.72	58.10	57.12	57.31	793,700	53.93
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On EC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ecopetrol SA (EC)