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

TSX

0.84% TSX Ventures 0.00%

Ecopetrol SA (EC)

-NYSE

43.47 0.82(1.85%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 23, 2011	44.84	44.91	44.30	44.70	168,100	39.81
Dec 22, 2011	44.49	44.76	44.22	44.68	280,700	39.79
Dec 21, 2011	44.00	44.22	43.52	44.20	408,800	39.37
Dec 20, 2011	45.06	45.07	43.16	43.78	571,700	38.99
Dec 19, 2011	43.26	43.35	42.57	42.69	338,300	38.02
Dec 16, 2011	42.88	43.54	42.62	43.00	669,000	38.30
Dec 15, 2011	43.51	43.51	42.61	42.87	360,700	38.18
Dec 14, 2011	43.14	43.14	42.35	42.50	455,700	37.85
Dec 13, 2011	43.58	43.60	43.05	43.18	409,000	38.46
Dec 12, 2011	43.10	43.30	42.49	43.12	184,500	38.40
Dec 9, 2011	42.90	43.57	42.81	43.45	220,100	38.70
Dec 8, 2011	42.99	43.33	42.13	42.67	200,800	38.00
Dec 7, 2011	42.11	43.28	41.92	43.13	157,800	38.41
Dec 6, 2011	43.06	43.06	42.14	42.37	325,600	37.74
Dec 5, 2011	43.50	43.67	42.67	42.88	357,000	38.19
Dec 2, 2011	43.03	43.42	42.70	43.36	338,700	38.62
Dec 1, 2011	42.02	42.82	41.54	42.47	491,600	37.82
Nov 30, 2011	42.07	42.25	41.68	42.22	523,200	37.60
Nov 29, 2011	41.30	41.40	40.81	41.23	335,800	36.72
Nov 28, 2011	41.00	41.30	40.75	41.19	354,900	36.68
Nov 25, 2011	40.22	40.25	39.75	39.93	144,700	35.56
Nov 23, 2011	40.80	40.80	39.72	40.01	240,700	35.63
Nov 22, 2011	41.12	41.20	40.57	40.99	255,200	36.51
Nov 21, 2011	41.08	41.16	40.43	40.80	269,000	36.34
Nov 18, 2011	41.72	41.95	41.40	41.56	188,900	37.01
Nov 17, 2011	41.74	42.11	41.08	41.44	477,700	36.91
Nov 16, 2011	41.70	42.18	41.56	41.61	108,600	37.06
Nov 15, 2011	41.93	42.25	41.75	42.05	189,200	37.45
Nov 14, 2011	42.00	42.25	41.58	42.23	63,800	37.61
Nov 11, 2011	42.24	42.75	41.10	42.15	223,800	37.54
Nov 10, 2011	42.31	42.45	41.58	41.87	244,200	37.29
Nov 9, 2011	42.10	42.53	41.73	41.86	353,900	37.28
Nov 8, 2011	42.83	42.95	42.39	42.88	238,800	38.19
Nov 7, 2011	42.01	43.12	42.01	42.92	255,600	38.23
Nov 4, 2011	42.60	42.95	41.85	42.06	310,600	37.46
Nov 3, 2011	42.72	42.96	42.07	42.56	314,500	37.90
Nov 2, 2011	42.79	42.97	41.93	42.23	264,600	37.61
Nov 1, 2011	41.85	42.24	41.50	41.98	288,600	37.39
Oct 31, 2011	43.12	43.74	42.50	42.54	172,200	37.89
Oct 28, 2011	43.77	43.95	43.18	43.58	188,700	38.81
Oct 27, 2011	43.72	44.13	43.18	44.02	383,700	39.21
Oct 26, 2011	43.34	43.34	42.28	42.80	280,900	38.12
Oct 25, 2011	43.15	43.42	42.56	42.62	248,200	37.96
Oct 24, 2011	42.97	43.04	42.55	42.94	227,100	38.24
Oct 21, 2011	42.37	42.82	41.89	42.53	380,900	37.88
Oct 20, 2011	41.32	41.76	41.08	41.73	521,900	37.17
Oct 19, 2011	41.91	42.02	41.32	41.47	276,100	36.93
Oct 18, 2011	42.15	42.42	40.90	41.89	591,000	37.31
Oct 17, 2011	42.21	42.87	41.73	41.95	338,200	37.36
Oct 14, 2011	41.94	42.12	41.36	42.07	632,700	37.47
Oct 13, 2011	40.95	41.40	40.05	41.12	300,200	36.62
Oct 12, 2011	41.04	41.76	40.00	41.20	275,600	36.69
Oct 11, 2011	40.69	40.99	40.35	40.64	248,900	36.19
Oct 10, 2011	40.30	41.26	40.30	40.88	607,800	36.41
Oct 7, 2011	40.04	40.99	39.98	40.32	714,400	35.91
2011-10-07	0.538 Dividend
Oct 6, 2011	40.25	40.76	40.01	40.40	490,600	35.50
Oct 5, 2011	39.68	40.50	39.48	40.33	401,300	35.44
Oct 4, 2011	38.01	39.57	37.48	39.42	488,700	34.64
Oct 3, 2011	40.11	40.46	38.40	38.47	498,900	33.81
Sep 30, 2011	40.82	40.98	40.24	40.29	296,100	35.41
Sep 29, 2011	41.02	41.55	40.38	41.55	515,600	36.51
Sep 28, 2011	41.25	41.57	40.07	40.13	431,300	35.26
Sep 27, 2011	41.59	41.93	40.80	41.06	390,600	36.08
Sep 26, 2011	40.38	40.84	39.46	40.76	310,600	35.82
Sep 23, 2011	40.17	41.09	39.89	40.09	483,000	35.23
Sep 22, 2011	42.00	42.00	40.10	40.32	595,200	35.43
* 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)