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 (%)
Dec 29, 2006
46.50
46.84
45.95
45.95
2,809,000
-0.96(-2.05%)
Dec 28, 2006
46.53
47.18
46.15
46.91
2,448,100
+0.31(+0.67%)
Dec 27, 2006
46.64
46.84
46.33
46.60
2,196,500
+0.15(+0.32%)
Dec 26, 2006
46.49
47.24
46.11
46.45
1,647,700
-0.43(-0.92%)
Dec 22, 2006
47.54
47.61
46.69
46.88
2,492,600
-0.69(-1.45%)
Dec 21, 2006
47.78
48.20
47.20
47.57
3,302,900
-0.39(-0.81%)
Dec 20, 2006
48.40
49.25
47.92
47.96
4,248,300
-0.11(-0.23%)
Dec 19, 2006
47.32
48.86
46.86
48.07
4,175,500
+0.60(+1.26%)
Dec 18, 2006
48.90
49.66
47.15
47.47
7,134,000
-2.54(-5.08%)
Dec 15, 2006
51.99
52.03
49.80
50.01
5,832,500
-2.34(-4.47%)
Dec 14, 2006
52.86
53.22
52.27
52.35
2,976,600
-0.35(-0.66%)
Dec 13, 2006
52.28
52.96
52.04
52.70
2,560,500
+0.42(+0.80%)
Dec 12, 2006
52.74
53.29
52.23
52.28
3,455,900
-0.72(-1.36%)
Dec 11, 2006
52.51
53.39
52.42
53.00
1,943,200
+0.20(+0.38%)
Dec 08, 2006
53.12
53.58
52.65
52.80
1,926,300
+0.09(+0.17%)
Dec 07, 2006
53.12
53.15
52.14
52.71
1,921,800
-0.52(-0.98%)
Dec 06, 2006
52.78
53.90
52.73
53.23
2,392,800
+0.24(+0.45%)
Dec 05, 2006
53.40
53.71
52.76
52.99
2,477,100
-0.31(-0.58%)
Dec 04, 2006
52.70
53.30
52.17
53.30
2,916,300
+0.35(+0.66%)
Dec 01, 2006
52.06
52.99
51.30
52.95
2,652,500
+0.74(+1.42%)
Nov 30, 2006
52.47
53.44
52.21
52.21
3,632,800
-0.51(-0.97%)
Nov 29, 2006
51.80
52.85
51.54
52.72
3,459,100
+0.91(+1.76%)
Nov 28, 2006
50.96
52.14
50.80
51.81
3,214,200
+0.68(+1.33%)
Nov 27, 2006
51.40
51.63
50.51
51.13
2,140,400
-0.20(-0.39%)
Nov 24, 2006
51.18
51.59
51.15
51.33
813,900
+0.43(+0.84%)
Nov 22, 2006
51.20
51.45
49.90
50.90
3,089,300
-0.36(-0.70%)
Nov 21, 2006
50.48
51.50
50.47
51.26
2,182,700
+1.02(+2.03%)
Nov 20, 2006
49.46
50.79
49.37
50.24
2,497,600
+0.26(+0.52%)
Nov 17, 2006
48.72
50.39
48.37
49.98
3,398,100
+0.75(+1.52%)
Nov 16, 2006
50.66
51.00
49.08
49.23
3,411,800
-1.24(-2.46%)
Nov 15, 2006
49.71
50.87
49.36
50.47
2,551,700
+0.76(+1.53%)
Nov 14, 2006
49.79
49.87
49.16
49.71
1,968,900
+0.51(+1.04%)
Nov 13, 2006
49.53
49.75
48.90
49.20
2,691,600
-0.54(-1.09%)
Nov 10, 2006
50.43
50.64
49.52
49.74
2,101,600
-1.05(-2.07%)
Nov 09, 2006
50.77
51.72
50.61
50.79
3,441,900
+0.52(+1.03%)
Nov 08, 2006
48.91
50.66
48.71
50.27
4,034,300
+1.24(+2.53%)
Nov 07, 2006
49.55
49.78
48.98
49.03
3,482,800
-0.17(-0.35%)
Nov 06, 2006
48.03
49.54
47.97
49.20
3,347,100
+1.17(+2.44%)
Nov 03, 2006
47.40
48.33
46.94
48.03
3,017,000
+1.34(+2.87%)
Nov 02, 2006
46.02
47.16
45.85
46.69
3,310,300
+0.64(+1.39%)
Nov 01, 2006
47.02
47.23
45.77
46.05
3,609,400
-1.44(-3.03%)
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%)
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
.