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, 2014
17.79
18.12
17.74
17.97
3,721,969
-0.02(-0.11%)
Jan 30, 2014
18.01
18.04
17.87
17.99
3,546,583
+0.04(+0.22%)
Jan 29, 2014
18.02
18.04
17.89
17.95
5,851,288
-0.19(-1.05%)
Jan 28, 2014
17.91
18.18
17.82
18.14
4,296,006
+0.19(+1.06%)
Jan 27, 2014
18.17
18.30
17.74
17.95
5,425,539
-0.26(-1.43%)
Jan 24, 2014
18.28
18.61
18.03
18.21
7,870,481
-0.18(-0.98%)
Jan 23, 2014
18.24
18.44
17.99
18.39
7,914,359
+0.15(+0.82%)
Jan 22, 2014
18.07
18.30
18.01
18.24
5,315,087
+0.27(+1.50%)
Jan 21, 2014
17.83
17.98
17.77
17.97
4,501,573
+0.28(+1.58%)
Jan 17, 2014
17.61
17.69
17.69
17.69
4,085,100
+0.02(+0.11%)
Jan 16, 2014
17.55
17.69
17.45
17.67
3,696,583
+0.25(+1.44%)
Jan 15, 2014
17.32
17.64
17.32
17.42
2,947,511
+0.10(+0.58%)
Jan 14, 2014
17.26
17.39
17.25
17.32
3,066,716
+0.03(+0.17%)
Jan 13, 2014
17.51
17.68
17.21
17.29
4,796,307
-0.21(-1.20%)
Jan 10, 2014
17.23
17.55
17.19
17.50
3,917,963
+0.25(+1.45%)
Jan 09, 2014
17.29
17.41
17.17
17.25
4,213,093
-0.10(-0.58%)
Jan 08, 2014
17.43
17.48
17.31
17.35
3,267,062
-0.09(-0.52%)
Jan 07, 2014
17.63
17.70
17.44
17.44
3,749,570
-0.12(-0.68%)
Jan 06, 2014
17.55
17.61
17.38
17.56
3,503,561
+0.00(+0.00%)
Jan 03, 2014
17.77
17.86
17.45
17.56
3,557,262
-0.18(-1.01%)
Jan 02, 2014
18.04
18.05
17.70
17.74
2,671,830
-0.31(-1.72%)
Dec 31, 2013
18.10
18.05
18.05
18.05
2,492,300
+0.01(+0.06%)
Dec 30, 2013
18.02
18.19
17.98
18.04
3,516,097
+0.04(+0.22%)
Dec 27, 2013
18.04
18.05
17.88
18.00
2,368,500
+0.02(+0.11%)
Dec 26, 2013
18.12
18.12
17.91
17.98
1,928,331
-0.14(-0.77%)
Dec 24, 2013
18.09
18.17
18.01
18.12
1,046,295
+0.07(+0.39%)
Dec 23, 2013
18.08
18.19
18.00
18.05
4,510,030
+0.16(+0.89%)
Dec 20, 2013
18.03
18.29
17.88
17.89
4,467,729
-0.16(-0.89%)
Dec 19, 2013
17.83
18.12
17.81
18.05
5,110,741
+0.17(+0.95%)
Dec 18, 2013
17.77
17.97
17.63
17.88
3,335,993
+0.02(+0.11%)
Dec 17, 2013
17.90
18.05
17.76
17.86
5,612,729
-0.08(-0.45%)
Dec 16, 2013
18.18
18.23
17.88
17.94
4,351,223
-0.21(-1.16%)
Dec 13, 2013
17.98
18.28
17.87
18.15
4,889,206
+0.12(+0.67%)
Dec 12, 2013
18.06
18.34
17.90
18.03
6,970,796
-0.08(-0.44%)
Dec 11, 2013
18.91
18.92
18.03
18.11
12,703,654
-1.11(-5.78%)
Dec 10, 2013
19.36
19.49
19.22
19.22
4,961,316
-0.07(-0.36%)
Dec 09, 2013
19.14
19.43
19.11
19.29
4,105,258
+0.20(+1.05%)
Dec 06, 2013
19.26
19.30
19.07
19.09
4,094,134
-0.10(-0.52%)
Dec 05, 2013
18.95
19.47
18.87
19.19
7,506,131
+0.24(+1.27%)
Dec 04, 2013
18.98
19.08
18.86
18.95
3,635,497
-0.08(-0.42%)
Dec 03, 2013
19.04
19.19
18.94
19.03
7,562,136
-0.06(-0.31%)
Dec 02, 2013
19.09
19.48
19.06
19.09
4,787,706
-0.10(-0.52%)
Nov 29, 2013
19.00
19.41
19.00
19.19
2,657,522
+0.08(+0.42%)
Nov 27, 2013
19.23
19.26
19.06
19.11
4,115,991
-0.16(-0.83%)
Nov 26, 2013
19.10
19.36
19.07
19.27
3,955,895
+0.13(+0.68%)
Nov 25, 2013
19.11
19.21
18.93
19.14
4,373,713
-0.04(-0.21%)
Nov 22, 2013
19.52
19.57
19.14
19.18
5,833,776
-0.34(-1.74%)
Nov 21, 2013
19.50
19.77
19.40
19.52
8,039,214
+0.01(+0.05%)
Nov 20, 2013
19.23
19.57
19.16
19.51
8,305,628
+0.35(+1.83%)
Nov 19, 2013
18.74
19.19
18.74
19.16
7,644,458
+0.42(+2.24%)
Nov 18, 2013
18.67
18.87
18.62
18.74
7,449,903
+0.21(+1.13%)
Nov 15, 2013
18.23
18.55
18.20
18.53
4,934,440
+0.33(+1.81%)
Nov 14, 2013
17.70
18.25
17.64
18.20
7,724,034
+0.45(+2.54%)
Nov 12, 2013
18.11
18.13
17.72
17.75
5,708,221
-0.38(-2.10%)
Nov 11, 2013
18.29
18.31
18.08
18.13
5,016,622
-0.21(-1.15%)
Nov 08, 2013
18.15
18.39
18.13
18.34
9,772,644
+0.09(+0.49%)
Nov 07, 2013
18.66
18.79
18.10
18.25
7,799,363
-0.40(-2.14%)
Nov 06, 2013
18.56
18.78
18.40
18.65
9,872,592
+0.31(+1.69%)
Nov 05, 2013
18.32
18.82
18.25
18.34
18,415,128
+0.49(+2.75%)
Nov 04, 2013
17.80
17.96
17.65
17.85
5,204,044
+0.04(+0.22%)
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
.