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, 2006
47.01
47.80
46.60
47.49
3,086,300
+0.27(+0.57%)
Oct 30, 2006
48.08
48.21
47.03
47.22
2,513,300
-1.37(-2.82%)
Oct 27, 2006
47.96
49.01
47.96
48.59
2,792,100
+0.56(+1.17%)
Oct 26, 2006
48.82
49.20
47.65
48.03
2,391,100
-0.51(-1.05%)
Oct 25, 2006
47.79
48.99
47.04
48.54
3,607,000
+0.74(+1.55%)
Oct 24, 2006
47.30
47.98
46.80
47.80
3,736,000
+0.48(+1.01%)
Oct 23, 2006
43.91
47.57
43.91
47.32
2,881,800
-0.23(-0.48%)
Oct 20, 2006
48.41
48.56
47.25
47.55
2,348,000
-0.53(-1.10%)
Oct 19, 2006
47.52
48.37
47.27
48.08
2,272,100
+0.81(+1.71%)
Oct 18, 2006
47.29
48.05
47.01
47.27
2,623,300
+0.06(+0.13%)
Oct 17, 2006
48.49
48.50
46.70
47.21
4,706,100
-1.14(-2.36%)
Oct 16, 2006
46.32
48.43
46.24
48.35
4,844,200
+2.45(+5.34%)
Oct 13, 2006
44.82
46.05
44.82
45.90
2,774,100
+1.42(+3.19%)
Oct 12, 2006
44.54
44.95
44.05
44.48
3,107,500
+0.10(+0.23%)
Oct 11, 2006
45.51
45.71
44.20
44.38
3,304,300
-1.41(-3.08%)
Oct 10, 2006
45.18
46.10
45.18
45.79
2,960,500
+0.43(+0.95%)
Oct 09, 2006
46.00
46.46
45.21
45.36
2,820,300
-0.23(-0.50%)
Oct 06, 2006
45.71
46.10
45.05
45.59
3,602,500
-0.37(-0.81%)
Oct 05, 2006
46.65
46.83
44.74
45.96
5,193,100
+1.56(+3.51%)
Oct 04, 2006
43.58
44.50
42.75
44.40
5,779,500
+0.60(+1.37%)
Oct 03, 2006
45.09
45.09
43.65
43.80
4,016,200
-2.61(-5.62%)
Oct 02, 2006
46.35
46.65
46.00
46.41
3,186,600
-0.28(-0.60%)
Sep 29, 2006
46.95
47.57
46.40
46.69
3,648,100
-0.53(-1.12%)
Sep 28, 2006
46.99
48.04
46.75
47.22
3,792,500
+0.35(+0.75%)
Sep 27, 2006
46.14
47.49
45.30
46.87
3,375,500
+1.03(+2.25%)
Sep 26, 2006
44.28
46.14
44.24
45.84
3,397,200
+1.70(+3.85%)
Sep 25, 2006
44.12
44.52
43.32
44.14
3,459,400
-0.66(-1.47%)
Sep 22, 2006
45.52
45.62
44.56
44.80
1,716,200
-0.40(-0.88%)
Sep 21, 2006
45.00
45.87
45.00
45.20
2,473,100
+0.30(+0.67%)
Sep 20, 2006
45.67
46.38
44.76
44.90
3,377,700
-1.33(-2.88%)
Sep 19, 2006
47.51
47.75
45.73
46.23
2,699,400
-1.04(-2.20%)
Sep 18, 2006
46.60
47.82
45.49
47.27
3,342,900
+1.74(+3.82%)
Sep 15, 2006
46.68
46.91
45.50
45.53
4,253,200
-1.19(-2.55%)
Sep 14, 2006
47.96
48.30
46.47
46.72
3,689,600
-1.36(-2.83%)
Sep 13, 2006
47.00
48.47
46.80
48.08
4,891,600
+1.17(+2.49%)
Sep 12, 2006
47.75
47.90
46.43
46.91
3,760,500
-0.76(-1.59%)
Sep 11, 2006
49.24
49.24
47.60
47.67
3,705,200
-1.86(-3.76%)
Sep 08, 2006
50.62
50.74
49.39
49.53
2,816,100
-1.44(-2.83%)
Sep 07, 2006
50.90
51.45
50.08
50.97
2,653,700
-0.50(-0.97%)
Sep 06, 2006
52.54
52.80
51.35
51.47
2,533,200
-2.01(-3.76%)
Sep 05, 2006
52.32
53.53
52.28
53.48
1,728,900
+0.15(+0.28%)
Sep 01, 2006
52.54
53.68
52.51
53.33
2,042,600
+0.59(+1.12%)
Aug 31, 2006
52.97
53.37
52.55
52.74
2,401,800
-0.46(-0.86%)
Aug 30, 2006
53.50
53.67
52.38
53.20
2,334,500
-0.65(-1.21%)
Aug 29, 2006
54.56
54.67
53.60
53.85
2,394,800
-1.21(-2.20%)
Aug 28, 2006
54.10
55.20
53.89
55.06
1,917,500
+0.09(+0.16%)
Aug 25, 2006
55.74
55.92
54.80
54.97
2,091,700
+0.07(+0.13%)
Aug 24, 2006
54.99
55.24
54.53
54.90
2,044,200
+0.07(+0.13%)
Aug 23, 2006
55.40
55.93
54.59
54.83
1,910,400
-0.62(-1.12%)
Aug 22, 2006
53.78
55.48
53.77
55.45
2,334,700
+1.52(+2.82%)
Aug 21, 2006
53.69
54.25
53.64
53.93
2,190,600
+0.72(+1.35%)
Aug 18, 2006
53.50
53.67
52.82
53.21
2,727,900
-0.19(-0.36%)
Aug 17, 2006
52.91
53.50
52.75
53.40
2,197,900
-0.12(-0.22%)
Aug 16, 2006
53.57
54.39
53.10
53.52
2,183,900
+0.36(+0.68%)
Aug 15, 2006
52.80
53.53
52.26
53.16
1,690,700
+0.50(+0.95%)
Aug 14, 2006
53.00
53.16
52.24
52.66
2,369,600
-1.20(-2.23%)
Aug 11, 2006
54.39
54.53
53.65
53.86
1,839,000
-0.46(-0.85%)
Aug 10, 2006
54.36
54.85
53.66
54.32
2,363,300
-0.68(-1.24%)
Aug 09, 2006
54.61
55.79
54.61
55.00
2,825,600
+0.39(+0.71%)
Aug 08, 2006
53.70
54.98
53.65
54.61
1,837,800
+0.26(+0.48%)
Aug 07, 2006
53.69
54.96
53.11
54.35
1,360,600
+0.86(+1.61%)
Aug 04, 2006
53.93
54.25
52.85
53.49
1,868,600
-0.20(-0.37%)
Aug 03, 2006
53.55
54.55
53.19
53.69
2,168,900
-0.80(-1.47%)
Aug 02, 2006
54.44
55.27
54.21
54.49
2,341,200
+0.63(+1.17%)
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
.