Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
EnCana Corporation
(NY:
ECA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
32.16
32.66
32.01
32.27
5,918,297
+0.39(+1.22%)
Jan 28, 2011
32.16
32.28
31.77
31.88
4,873,403
-0.47(-1.45%)
Jan 27, 2011
32.58
32.60
32.28
32.35
4,037,575
-0.05(-0.15%)
Jan 26, 2011
32.16
32.64
32.15
32.40
4,396,917
+0.17(+0.53%)
Jan 25, 2011
32.20
32.40
31.91
32.23
3,846,044
-0.34(-1.04%)
Jan 24, 2011
32.21
32.65
32.01
32.57
3,615,468
+0.34(+1.05%)
Jan 21, 2011
32.14
32.50
31.98
32.23
4,357,427
+0.25(+0.78%)
Jan 20, 2011
31.14
32.07
30.96
31.98
5,088,099
+0.51(+1.62%)
Jan 19, 2011
32.12
32.13
31.36
31.47
3,439,567
-0.62(-1.93%)
Jan 18, 2011
31.49
32.16
31.47
32.09
4,853,099
+0.58(+1.84%)
Jan 14, 2011
30.49
31.55
30.45
31.51
6,383,256
+0.64(+2.07%)
Jan 13, 2011
29.75
31.15
29.50
30.87
12,190,211
+1.23(+4.15%)
Jan 12, 2011
29.17
29.65
29.02
29.64
6,360,751
+0.65(+2.24%)
Jan 11, 2011
29.16
29.27
28.90
28.99
5,071,369
+0.08(+0.28%)
Jan 10, 2011
29.11
29.11
28.56
28.91
4,095,023
+0.21(+0.73%)
Jan 07, 2011
28.93
29.07
28.52
28.70
3,797,127
-0.19(-0.66%)
Jan 06, 2011
29.32
29.32
28.74
28.89
4,404,299
-0.38(-1.30%)
Jan 05, 2011
29.31
29.65
29.09
29.27
3,792,511
-0.13(-0.44%)
Jan 04, 2011
29.87
29.98
29.17
29.40
3,468,174
-0.48(-1.61%)
Jan 03, 2011
29.48
29.97
29.25
29.88
2,889,496
+0.76(+2.61%)
Dec 31, 2010
28.94
29.33
28.85
29.12
1,937,061
+0.19(+0.66%)
Dec 30, 2010
29.15
29.33
28.89
28.93
1,552,282
-0.09(-0.31%)
Dec 29, 2010
28.98
29.16
28.84
29.02
1,741,975
+0.26(+0.90%)
Dec 28, 2010
28.73
28.80
28.47
28.76
1,749,681
+0.10(+0.35%)
Dec 27, 2010
28.57
28.69
28.44
28.66
1,354,446
+0.01(+0.03%)
Dec 23, 2010
28.81
28.85
28.53
28.65
2,080,220
-0.22(-0.76%)
Dec 22, 2010
28.81
29.08
28.73
28.87
2,332,753
+0.19(+0.66%)
Dec 21, 2010
28.13
28.74
28.02
28.68
3,126,192
+0.63(+2.25%)
Dec 20, 2010
28.03
28.36
27.95
28.05
4,433,924
+0.12(+0.43%)
Dec 17, 2010
28.03
28.03
27.73
27.93
1,806,512
-0.01(-0.04%)
Dec 16, 2010
28.13
28.13
27.83
27.94
1,988,707
-0.10(-0.36%)
Dec 15, 2010
28.23
28.48
27.95
28.04
2,385,124
-0.16(-0.57%)
Dec 14, 2010
28.68
28.68
28.07
28.20
2,288,440
-0.43(-1.50%)
Dec 13, 2010
28.87
29.19
28.62
28.63
2,774,819
-0.10(-0.35%)
Dec 10, 2010
28.60
28.84
28.59
28.73
2,970,240
+0.10(+0.35%)
Dec 09, 2010
28.90
28.95
28.41
28.63
2,949,198
-0.09(-0.31%)
Dec 08, 2010
29.01
29.15
28.55
28.72
2,658,048
-0.09(-0.31%)
Dec 07, 2010
29.18
29.22
28.78
28.81
3,322,561
-0.04(-0.14%)
Dec 06, 2010
28.59
28.98
28.43
28.85
3,631,355
+0.30(+1.05%)
Dec 03, 2010
28.42
28.65
28.35
28.55
2,655,811
+0.18(+0.63%)
Dec 02, 2010
28.25
28.64
28.24
28.37
2,353,233
+0.30(+1.07%)
Dec 01, 2010
28.04
28.21
27.98
28.07
2,241,619
+0.37(+1.34%)
Nov 30, 2010
27.69
28.14
27.60
27.70
2,579,355
-0.33(-1.18%)
Nov 29, 2010
27.97
28.14
27.69
28.03
2,006,836
+0.03(+0.11%)
Nov 26, 2010
28.03
28.24
27.95
28.00
982,712
-0.27(-0.96%)
Nov 24, 2010
28.28
28.27
28.27
28.27
2,283,130
+0.36(+1.29%)
Nov 23, 2010
28.10
28.15
27.76
27.91
2,570,688
-0.56(-1.97%)
Nov 22, 2010
28.76
28.77
28.00
28.47
2,946,082
-0.21(-0.73%)
Nov 19, 2010
27.99
28.80
27.76
28.68
3,467,594
+0.76(+2.72%)
Nov 18, 2010
28.11
28.32
27.77
27.92
4,916,005
+0.14(+0.50%)
Nov 17, 2010
28.08
28.12
27.70
27.78
3,925,861
-0.15(-0.54%)
Nov 16, 2010
28.50
28.50
27.65
27.93
6,008,206
-1.39(-4.74%)
Nov 15, 2010
29.24
29.37
28.72
29.32
3,046,675
+0.14(+0.48%)
Nov 12, 2010
29.82
29.92
29.00
29.18
3,175,874
-0.87(-2.90%)
Nov 11, 2010
29.95
30.07
29.67
30.05
1,751,124
+0.08(+0.27%)
Nov 10, 2010
30.10
30.14
29.41
29.97
3,396,706
+0.04(+0.13%)
Nov 09, 2010
29.88
30.44
29.73
29.93
5,990,299
+0.90(+3.10%)
Nov 08, 2010
28.94
29.64
28.94
29.03
3,479,187
+0.00(+0.00%)
Nov 05, 2010
29.36
29.52
28.89
29.03
2,930,759
-0.28(-0.96%)
Nov 04, 2010
28.77
29.37
28.61
29.31
3,308,198
+0.97(+3.42%)
Nov 03, 2010
28.56
28.59
27.85
28.34
4,431,053
-0.11(-0.39%)
Nov 02, 2010
28.51
28.61
28.10
28.45
2,697,724
+0.17(+0.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.