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, 2012
21.71
21.84
21.60
21.79
2,211,396
+0.11(+0.51%)
Nov 29, 2012
21.96
22.19
21.57
21.68
4,680,772
-0.18(-0.82%)
Nov 28, 2012
20.90
21.87
20.81
21.86
5,339,582
+0.77(+3.65%)
Nov 27, 2012
21.36
21.44
21.09
21.09
1,995,056
-0.21(-0.99%)
Nov 26, 2012
21.46
21.50
21.17
21.30
2,501,847
-0.35(-1.62%)
Nov 23, 2012
21.17
21.66
21.11
21.65
1,593,339
+0.66(+3.14%)
Nov 21, 2012
20.81
21.01
20.71
20.99
2,206,167
+0.11(+0.53%)
Nov 20, 2012
21.08
21.18
20.76
20.88
3,000,200
-0.24(-1.14%)
Nov 19, 2012
21.20
21.28
20.90
21.12
4,030,889
+0.14(+0.67%)
Nov 16, 2012
20.42
21.00
20.27
20.98
5,781,803
+0.48(+2.34%)
Nov 15, 2012
20.61
20.84
20.28
20.50
4,183,031
-0.18(-0.87%)
Nov 14, 2012
20.80
20.94
20.52
20.68
5,957,794
-0.06(-0.29%)
Nov 13, 2012
20.63
21.00
20.56
20.74
5,441,477
-0.04(-0.19%)
Nov 12, 2012
21.06
21.09
20.72
20.78
2,724,033
-0.05(-0.24%)
Nov 09, 2012
21.00
21.33
20.72
20.83
7,627,015
-0.27(-1.28%)
Nov 08, 2012
21.88
22.06
21.04
21.10
5,297,725
-0.81(-3.70%)
Nov 07, 2012
22.25
22.28
21.72
21.91
4,119,986
-0.56(-2.49%)
Nov 06, 2012
22.50
22.58
22.28
22.47
2,974,588
+0.18(+0.81%)
Nov 05, 2012
22.23
22.35
22.00
22.29
2,780,555
+0.19(+0.86%)
Nov 02, 2012
22.63
22.68
22.03
22.10
2,902,866
-0.50(-2.21%)
Nov 01, 2012
22.61
22.82
22.35
22.60
2,996,622
+0.05(+0.22%)
Oct 31, 2012
22.99
23.19
22.37
22.55
4,348,496
+0.03(+0.13%)
Oct 26, 2012
22.45
22.52
22.52
22.52
4,270,700
+0.10(+0.45%)
Oct 25, 2012
22.40
22.69
22.26
22.42
5,362,388
+0.40(+1.82%)
Oct 24, 2012
22.71
23.00
21.93
22.02
5,731,335
-0.64(-2.82%)
Oct 23, 2012
22.74
22.86
22.38
22.66
7,183,422
-1.25(-5.23%)
Oct 19, 2012
23.92
24.02
23.63
23.91
7,557,834
-0.07(-0.29%)
Oct 18, 2012
23.13
24.29
23.11
23.98
13,959,598
+0.72(+3.10%)
Oct 17, 2012
22.93
23.49
22.93
23.26
7,373,278
+0.71(+3.15%)
Oct 16, 2012
22.32
22.65
22.31
22.55
2,354,385
+0.24(+1.08%)
Oct 15, 2012
22.32
22.42
22.05
22.31
2,334,807
-0.01(-0.04%)
Oct 12, 2012
22.22
22.41
22.07
22.32
3,108,050
+0.06(+0.27%)
Oct 11, 2012
21.86
22.45
21.64
22.26
6,464,640
+0.64(+2.96%)
Oct 10, 2012
21.74
21.98
21.49
21.62
3,809,641
-0.13(-0.60%)
Oct 09, 2012
21.85
21.92
21.54
21.75
5,301,491
+0.02(+0.09%)
Oct 08, 2012
21.59
21.79
21.45
21.73
2,764,768
-0.04(-0.18%)
Oct 05, 2012
22.55
22.56
21.63
21.77
6,505,515
-0.50(-2.25%)
Oct 04, 2012
22.20
22.72
22.20
22.27
5,951,513
-0.24(-1.07%)
Oct 03, 2012
22.71
22.74
22.19
22.51
4,000,121
-0.36(-1.57%)
Oct 02, 2012
22.84
22.98
22.53
22.87
4,494,036
+0.10(+0.44%)
Oct 01, 2012
22.25
22.96
22.15
22.77
8,264,169
+0.85(+3.88%)
Sep 28, 2012
21.91
21.97
21.43
21.92
6,346,312
+0.08(+0.37%)
Sep 27, 2012
22.08
22.16
21.81
21.84
6,792,607
-0.01(-0.05%)
Sep 26, 2012
21.75
22.13
21.72
21.85
4,263,549
-0.02(-0.09%)
Sep 25, 2012
22.44
22.63
21.84
21.87
4,140,351
-0.49(-2.19%)
Sep 24, 2012
22.74
22.80
22.22
22.36
2,418,845
-0.62(-2.70%)
Sep 21, 2012
22.88
23.12
22.81
22.98
4,304,258
+0.24(+1.06%)
Sep 20, 2012
22.25
22.81
22.22
22.74
5,253,267
+0.20(+0.89%)
Sep 19, 2012
22.61
22.67
22.12
22.54
4,274,511
-0.03(-0.13%)
Sep 18, 2012
22.87
22.88
22.28
22.57
5,131,220
-0.36(-1.57%)
Sep 17, 2012
23.20
23.30
22.89
22.93
4,531,846
-0.48(-2.05%)
Sep 14, 2012
23.47
23.80
23.17
23.41
6,245,152
+0.08(+0.34%)
Sep 13, 2012
22.80
23.40
22.59
23.33
3,928,822
+0.52(+2.28%)
Sep 12, 2012
22.77
23.14
22.42
22.81
6,312,801
-0.16(-0.70%)
Sep 11, 2012
22.80
22.98
22.55
22.97
5,845,010
+0.38(+1.68%)
Sep 10, 2012
22.60
23.15
22.52
22.59
4,143,099
-0.08(-0.35%)
Sep 07, 2012
22.14
22.76
22.11
22.67
4,465,891
+0.54(+2.44%)
Sep 06, 2012
21.70
22.30
21.65
22.13
5,438,304
+0.57(+2.64%)
Sep 05, 2012
21.79
21.99
21.07
21.56
4,490,131
-0.31(-1.42%)
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
.