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

TSX

0.07% TSX Ventures 0.00%

Ecopetrol SA (EC)

-NYSE

44.22 0.09(0.20%) May 24, 4:00PM EDT|After Hours : 44.21 0.01 (0.03%) May 24, 4:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 30, 2012	60.66	61.83	60.65	61.09	521,900	54.41
Mar 29, 2012	60.33	60.56	59.55	60.54	419,400	53.92
Mar 28, 2012	61.54	61.57	60.35	60.73	362,000	54.09
Mar 27, 2012	62.10	62.32	61.17	61.49	465,300	54.76
Mar 26, 2012	60.99	62.09	60.87	61.86	381,600	55.09
Mar 23, 2012	59.69	60.90	59.01	60.72	388,600	54.08
Mar 22, 2012	59.31	60.60	59.30	59.72	598,400	53.19
Mar 21, 2012	59.25	59.76	58.91	59.71	416,200	53.18
Mar 20, 2012	60.37	60.54	59.06	59.25	837,400	52.77
Mar 19, 2012	59.97	61.16	59.62	60.84	436,300	54.19
Mar 16, 2012	60.24	60.66	59.36	59.62	1,022,300	53.10
Mar 15, 2012	60.35	60.87	60.00	60.14	642,900	53.56
Mar 14, 2012	60.33	61.56	60.01	60.25	705,100	53.66
Mar 13, 2012	58.55	60.58	58.50	60.50	842,100	53.88
Mar 12, 2012	58.02	58.67	57.92	58.24	366,300	51.87
Mar 9, 2012	58.79	59.38	58.30	58.36	364,100	51.98
Mar 8, 2012	58.77	59.13	58.50	58.69	394,400	52.27
Mar 7, 2012	58.25	58.75	57.87	58.47	354,600	52.07
Mar 6, 2012	57.87	58.50	57.51	58.05	778,900	51.70
Mar 5, 2012	58.73	59.08	57.82	58.97	750,300	52.52
Mar 2, 2012	59.77	59.77	58.20	58.73	819,900	52.31
Mar 1, 2012	58.11	60.23	58.04	59.59	1,087,000	53.07
Feb 29, 2012	56.50	58.62	56.25	58.19	1,756,900	51.83
Feb 28, 2012	56.56	56.75	56.24	56.67	404,000	50.47
Feb 27, 2012	55.78	56.94	55.54	56.48	459,900	50.30
Feb 24, 2012	55.68	56.96	55.68	56.32	645,500	50.16
Feb 23, 2012	55.54	55.95	55.32	55.79	437,700	49.69
Feb 22, 2012	56.49	56.49	55.04	55.41	576,100	49.35
Feb 21, 2012	56.62	56.95	55.17	55.35	1,092,800	49.30
Feb 17, 2012	56.70	57.37	55.85	57.20	888,800	50.94
Feb 16, 2012	53.87	55.73	53.39	55.63	771,100	49.55
Feb 15, 2012	53.70	53.87	53.25	53.69	313,000	47.82
Feb 14, 2012	53.67	53.67	53.02	53.53	293,200	47.68
Feb 13, 2012	53.37	53.83	53.21	53.58	333,600	47.72
Feb 10, 2012	53.02	53.26	52.50	52.91	536,600	47.12
Feb 9, 2012	53.14	53.51	52.60	53.47	422,200	47.62
Feb 8, 2012	52.46	53.14	52.46	53.02	533,700	47.22
Feb 7, 2012	52.25	52.58	51.70	52.42	454,400	46.69
Feb 6, 2012	52.56	52.56	51.64	52.05	203,800	46.36
Feb 3, 2012	52.72	53.07	52.12	52.59	564,400	46.84
Feb 2, 2012	51.28	52.60	51.22	52.56	514,000	46.81
Feb 1, 2012	52.00	52.00	50.78	51.28	487,600	45.67
Jan 31, 2012	50.91	51.26	50.13	51.07	388,700	45.48
Jan 30, 2012	50.55	50.87	49.86	50.61	369,600	45.07
Jan 27, 2012	50.01	50.57	50.00	50.25	319,100	44.75
Jan 26, 2012	51.10	51.11	50.11	50.23	443,000	44.74
Jan 25, 2012	50.28	50.89	50.10	50.71	272,000	45.16
Jan 24, 2012	50.43	50.49	50.00	50.27	125,600	44.77
Jan 23, 2012	50.76	51.00	50.15	50.61	255,700	45.07
Jan 20, 2012	49.68	50.03	49.09	50.03	256,600	44.56
Jan 19, 2012	50.71	50.91	49.56	49.93	485,000	44.47
Jan 18, 2012	49.38	50.68	49.08	50.62	507,800	45.08
Jan 17, 2012	48.86	49.38	48.63	49.16	526,200	43.78
Jan 13, 2012	46.24	48.53	46.00	48.48	677,100	43.18
Jan 12, 2012	48.72	48.99	47.16	47.28	996,800	42.11
Jan 11, 2012	48.14	49.00	47.86	48.87	392,900	43.52
Jan 10, 2012	47.00	48.24	46.60	48.22	424,800	42.95
Jan 9, 2012	46.00	46.57	45.84	46.53	152,200	41.44
Jan 6, 2012	45.85	46.15	45.42	45.78	183,000	40.77
Jan 5, 2012	45.85	45.97	45.39	45.96	176,700	40.93
Jan 4, 2012	44.90	46.02	44.90	46.02	323,000	40.99
Jan 3, 2012	44.60	45.01	44.37	44.97	369,300	40.05
Dec 30, 2011	44.68	44.98	44.35	44.52	100,400	39.65
Dec 29, 2011	43.96	44.98	43.96	44.55	368,300	39.68
Dec 28, 2011	44.41	44.56	43.71	43.96	264,900	39.15
Dec 27, 2011	44.56	44.76	44.18	44.55	232,500	39.68
* 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)