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 (%)
Oct 31, 2011
22.32
22.36
21.67
21.70
4,283,117
-0.75(-3.34%)
Oct 28, 2011
22.00
22.51
21.87
22.45
2,958,204
+0.32(+1.45%)
Oct 27, 2011
21.66
22.51
21.64
22.13
5,541,958
+1.18(+5.63%)
Oct 26, 2011
20.67
21.07
20.41
20.95
3,133,587
+0.50(+2.44%)
Oct 25, 2011
21.07
21.07
20.36
20.45
4,581,070
-0.59(-2.80%)
Oct 24, 2011
21.03
21.26
20.90
21.04
4,129,444
+0.13(+0.62%)
Oct 21, 2011
20.46
20.93
20.30
20.91
5,578,378
+0.73(+3.62%)
Oct 20, 2011
20.33
20.36
19.28
20.18
7,236,408
-0.04(-0.20%)
Oct 19, 2011
20.71
20.80
20.12
20.22
4,073,916
-0.34(-1.65%)
Oct 18, 2011
19.78
20.74
19.56
20.56
4,086,917
+0.77(+3.89%)
Oct 17, 2011
20.81
20.83
19.76
19.79
5,003,223
-1.04(-4.99%)
Oct 14, 2011
20.75
21.03
20.54
20.83
3,652,000
+0.48(+2.36%)
Oct 13, 2011
20.24
20.37
19.73
20.35
5,361,802
-0.01(-0.05%)
Oct 12, 2011
19.91
20.70
19.77
20.36
6,076,578
+0.88(+4.52%)
Oct 11, 2011
19.46
19.62
19.14
19.48
4,975,838
-0.16(-0.81%)
Oct 10, 2011
19.48
19.95
19.36
19.64
2,626,064
+0.65(+3.42%)
Oct 07, 2011
19.92
20.00
18.75
18.99
4,577,175
-0.91(-4.57%)
Oct 06, 2011
19.51
19.91
19.36
19.90
7,047,812
+1.03(+5.46%)
Oct 05, 2011
18.88
19.21
18.73
18.87
7,827,590
+0.05(+0.27%)
Oct 04, 2011
18.16
18.87
17.64
18.82
5,918,796
+0.24(+1.29%)
Oct 03, 2011
18.86
19.21
18.41
18.58
5,231,661
-0.63(-3.28%)
Sep 30, 2011
19.26
19.44
18.99
19.21
4,076,505
-0.41(-2.09%)
Sep 29, 2011
19.97
20.20
19.19
19.62
4,748,296
+0.03(+0.15%)
Sep 28, 2011
20.63
20.73
19.52
19.59
3,996,988
-1.06(-5.13%)
Sep 27, 2011
20.85
21.50
20.54
20.65
4,161,168
+0.34(+1.67%)
Sep 26, 2011
20.05
20.35
19.50
20.31
4,188,017
+0.21(+1.04%)
Sep 23, 2011
20.10
20.37
19.91
20.10
4,732,293
-0.19(-0.94%)
Sep 22, 2011
20.59
20.63
19.81
20.29
7,165,560
-1.35(-6.24%)
Sep 21, 2011
22.72
22.92
21.62
21.64
4,889,842
-1.20(-5.25%)
Sep 20, 2011
22.93
23.34
22.66
22.84
3,343,531
-0.11(-0.48%)
Sep 19, 2011
23.16
23.20
22.65
22.95
3,468,466
-0.90(-3.77%)
Sep 16, 2011
24.09
24.12
23.74
23.85
3,603,992
-0.13(-0.54%)
Sep 15, 2011
23.94
24.02
23.46
23.98
3,337,754
+0.53(+2.26%)
Sep 14, 2011
23.04
23.70
22.72
23.45
4,572,202
+0.45(+1.96%)
Sep 13, 2011
22.70
23.22
22.50
23.00
4,645,329
+0.24(+1.05%)
Sep 12, 2011
22.60
23.01
22.31
22.76
6,109,264
-0.13(-0.57%)
Sep 09, 2011
23.34
23.51
22.71
22.89
4,865,892
-1.01(-4.23%)
Sep 08, 2011
24.06
24.31
23.65
23.90
5,854,542
-0.42(-1.73%)
Sep 07, 2011
23.96
24.36
23.77
24.32
3,902,106
+0.67(+2.83%)
Sep 06, 2011
24.07
24.08
23.30
23.65
7,115,742
-1.27(-5.10%)
Sep 02, 2011
24.90
25.20
24.69
24.92
3,175,231
-0.64(-2.50%)
Sep 01, 2011
25.55
25.75
25.27
25.56
4,193,963
+0.15(+0.59%)
Aug 31, 2011
25.06
25.60
24.93
25.41
4,900,284
+0.52(+2.09%)
Aug 30, 2011
24.52
25.01
24.29
24.89
4,189,724
+0.24(+0.97%)
Aug 29, 2011
24.89
25.11
24.62
24.65
3,871,523
+0.33(+1.36%)
Aug 26, 2011
24.16
24.59
23.55
24.32
4,477,230
+0.03(+0.12%)
Aug 25, 2011
25.44
25.45
24.12
24.29
5,230,254
-0.91(-3.61%)
Aug 24, 2011
24.72
25.37
24.57
25.20
4,429,179
+0.63(+2.56%)
Aug 23, 2011
24.00
24.70
23.75
24.57
5,429,835
+0.89(+3.76%)
Aug 22, 2011
24.35
24.35
23.31
23.68
5,457,860
+0.29(+1.24%)
Aug 19, 2011
23.88
24.38
23.37
23.39
5,283,010
-0.63(-2.62%)
Aug 18, 2011
25.03
25.05
23.80
24.02
6,238,601
-1.83(-7.08%)
Aug 17, 2011
25.79
26.35
25.42
25.85
3,130,087
+0.43(+1.69%)
Aug 16, 2011
25.94
26.10
25.18
25.42
6,122,314
-0.86(-3.27%)
Aug 15, 2011
25.77
26.42
25.77
26.28
3,506,060
+0.72(+2.82%)
Aug 12, 2011
26.36
26.52
25.39
25.56
4,083,623
-0.44(-1.69%)
Aug 11, 2011
24.64
26.30
24.48
26.00
7,740,155
+1.62(+6.64%)
Aug 10, 2011
24.30
25.29
23.84
24.38
9,605,746
-0.10(-0.41%)
Aug 09, 2011
24.31
24.50
23.10
24.48
9,713,860
+1.18(+5.06%)
Aug 08, 2011
24.31
24.82
23.09
23.30
11,144,233
-2.28(-8.91%)
Aug 05, 2011
26.56
26.80
25.04
25.58
9,919,386
-0.69(-2.63%)
Aug 04, 2011
28.10
28.10
26.24
26.27
9,242,405
-1.95(-6.91%)
Aug 03, 2011
28.19
28.24
27.51
28.22
4,913,796
-0.08(-0.28%)
Aug 02, 2011
29.12
29.21
28.28
28.30
3,204,468
-0.87(-2.98%)
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
.