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 (%)
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%)
Nov 01, 2010
28.59
28.82
28.17
28.28
3,920,118
+0.06(+0.21%)
Oct 29, 2010
27.55
28.50
27.55
28.22
8,368,194
+0.58(+2.10%)
Oct 28, 2010
27.71
27.75
27.43
27.64
2,446,012
+0.09(+0.33%)
Oct 27, 2010
27.45
27.55
27.28
27.55
5,019,672
-0.14(-0.51%)
Oct 25, 2010
27.96
27.96
27.50
27.69
3,579,060
+0.14(+0.51%)
Oct 22, 2010
27.90
28.11
27.37
27.55
3,217,137
-0.10(-0.36%)
Oct 21, 2010
28.43
28.49
27.60
27.65
4,798,316
-0.84(-2.95%)
Oct 20, 2010
28.62
29.16
28.24
28.49
8,690,488
-0.76(-2.60%)
Oct 19, 2010
29.17
29.72
29.00
29.25
4,338,346
-0.94(-3.11%)
Oct 18, 2010
30.02
30.25
29.85
30.19
3,014,337
-0.05(-0.17%)
Oct 15, 2010
30.65
30.74
30.10
30.24
3,766,267
-0.25(-0.82%)
Oct 14, 2010
30.70
30.90
30.27
30.49
2,417,475
-0.22(-0.72%)
Oct 13, 2010
30.72
30.98
30.66
30.71
2,287,664
+0.32(+1.05%)
Oct 12, 2010
30.38
30.60
30.01
30.39
2,038,020
-0.18(-0.59%)
Oct 11, 2010
30.43
30.86
30.29
30.57
1,419,235
+0.08(+0.26%)
Oct 08, 2010
30.49
30.58
30.00
30.49
2,111,818
+0.41(+1.36%)
Oct 07, 2010
30.14
30.42
29.93
30.08
200
-0.13(-0.43%)
Oct 06, 2010
30.07
30.60
29.96
30.21
3,164,316
+0.25(+0.83%)
Oct 05, 2010
30.02
30.17
29.63
29.96
256,500
+0.24(+0.81%)
Oct 04, 2010
30.17
30.23
29.49
29.72
3,142,107
-0.54(-1.78%)
Oct 01, 2010
30.26
30.80
30.00
30.26
5,734,983
+0.03(+0.10%)
Sep 30, 2010
29.19
30.72
28.41
30.23
13,215,654
+1.37(+4.75%)
Sep 29, 2010
28.45
28.88
28.06
28.86
3,843,266
+0.44(+1.55%)
Sep 28, 2010
28.60
28.62
28.15
28.42
2,386,388
-0.19(-0.66%)
Sep 27, 2010
28.55
28.80
28.41
28.61
2,608,098
+0.20(+0.70%)
Sep 24, 2010
28.41
28.49
28.09
28.41
2,020,747
+0.39(+1.39%)
Sep 23, 2010
27.74
28.19
27.58
28.02
2,733,294
+0.10(+0.36%)
Sep 22, 2010
28.40
28.61
27.76
27.92
2,719,092
-0.36(-1.27%)
Sep 21, 2010
28.40
28.48
28.12
28.28
3,868,608
-0.17(-0.60%)
Sep 20, 2010
28.18
28.58
28.03
28.45
2,361,734
+0.28(+0.99%)
Sep 17, 2010
28.17
28.40
28.03
28.17
3,098,247
-0.15(-0.53%)
Sep 15, 2010
28.72
28.85
28.20
28.32
3,659,995
-0.58(-2.01%)
Sep 14, 2010
29.14
29.46
28.83
28.90
3,140,710
-0.33(-1.13%)
Sep 13, 2010
29.53
29.59
28.94
29.23
2,111,753
+0.11(+0.38%)
Sep 10, 2010
29.00
29.36
28.99
29.12
2,008,106
+0.18(+0.62%)
Sep 09, 2010
29.07
29.13
28.77
28.94
2,324,822
+0.29(+1.01%)
Sep 08, 2010
28.54
29.08
28.48
28.65
2,641,922
+0.39(+1.38%)
Sep 07, 2010
28.51
28.80
28.18
28.26
2,655,805
-0.36(-1.26%)
Sep 03, 2010
28.52
28.87
28.45
28.62
2,095,418
+0.43(+1.53%)
Sep 02, 2010
28.16
28.38
27.95
28.19
2,315,531
+0.08(+0.28%)
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
.