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 30, 2011
18.40
18.56
18.35
18.53
3,014,522
+0.18(+0.98%)
Dec 29, 2011
18.37
18.57
18.27
18.35
3,184,959
-0.02(-0.11%)
Dec 28, 2011
18.75
18.76
18.18
18.37
2,472,065
-0.32(-1.71%)
Dec 27, 2011
18.79
18.96
18.66
18.69
1,817,590
-0.08(-0.43%)
Dec 23, 2011
18.71
18.91
18.68
18.77
1,600,209
-0.01(-0.05%)
Dec 21, 2011
18.20
18.88
18.09
18.78
5,316,248
+0.52(+2.85%)
Dec 20, 2011
18.08
18.51
18.04
18.26
4,334,448
+0.40(+2.24%)
Dec 19, 2011
18.35
18.41
17.75
17.86
4,794,821
-0.54(-2.93%)
Dec 16, 2011
18.12
18.42
18.07
18.40
3,570,440
+0.36(+2.00%)
Dec 15, 2011
18.34
18.38
17.98
18.04
5,079,393
-0.07(-0.39%)
Dec 14, 2011
18.21
18.28
17.82
18.11
8,699,692
-0.42(-2.27%)
Dec 13, 2011
18.50
18.91
18.41
18.53
8,874,479
+0.02(+0.11%)
Dec 12, 2011
18.82
18.83
18.27
18.51
5,136,425
-0.66(-3.44%)
Dec 09, 2011
18.78
19.35
18.78
19.17
7,028,467
+0.12(+0.63%)
Dec 08, 2011
19.97
20.09
19.03
19.05
9,263,916
-1.23(-6.07%)
Dec 07, 2011
19.74
20.48
19.42
20.28
8,834,514
+0.34(+1.71%)
Dec 06, 2011
19.96
20.16
19.74
19.94
3,241,214
-0.03(-0.15%)
Dec 05, 2011
20.51
20.62
19.86
19.97
4,173,286
-0.27(-1.33%)
Dec 02, 2011
20.15
20.35
19.93
20.24
4,129,188
+0.22(+1.10%)
Dec 01, 2011
20.10
20.20
19.75
20.02
3,028,014
-0.03(-0.15%)
Nov 30, 2011
19.80
20.15
19.80
20.05
5,238,445
+0.88(+4.59%)
Nov 29, 2011
18.69
19.41
18.50
19.17
6,737,923
+0.60(+3.23%)
Nov 28, 2011
18.45
18.68
18.44
18.57
3,041,933
+0.77(+4.33%)
Nov 25, 2011
17.87
18.05
17.76
17.80
2,010,901
-0.23(-1.28%)
Nov 23, 2011
18.46
18.54
18.00
18.03
6,207,597
-0.81(-4.30%)
Nov 22, 2011
18.94
19.11
18.71
18.84
4,722,469
-0.11(-0.58%)
Nov 21, 2011
19.02
19.02
18.51
18.95
3,622,601
-0.50(-2.57%)
Nov 18, 2011
19.44
19.64
19.20
19.45
5,267,255
+0.20(+1.04%)
Nov 17, 2011
19.33
19.34
18.73
19.25
7,899,600
+0.04(+0.21%)
Nov 16, 2011
19.40
20.03
19.14
19.21
8,376,406
-0.32(-1.64%)
Nov 15, 2011
19.77
19.82
19.27
19.53
4,007,494
-0.39(-1.96%)
Nov 14, 2011
20.17
20.32
19.68
19.92
2,784,062
-0.40(-1.97%)
Nov 11, 2011
20.32
20.49
20.25
20.32
2,511,285
+0.18(+0.89%)
Nov 10, 2011
20.31
20.55
19.69
20.14
3,869,815
+0.03(+0.15%)
Nov 09, 2011
20.73
20.80
20.06
20.11
3,652,116
-1.13(-5.32%)
Nov 08, 2011
21.46
21.46
20.91
21.24
3,094,123
-0.09(-0.42%)
Nov 07, 2011
21.25
21.49
21.08
21.33
4,085,927
+0.10(+0.47%)
Nov 04, 2011
21.16
21.44
20.88
21.23
2,368,349
-0.30(-1.39%)
Nov 03, 2011
20.89
21.59
20.45
21.53
3,906,634
+0.77(+3.71%)
Nov 02, 2011
20.56
20.82
20.40
20.76
4,142,855
+0.40(+1.96%)
Nov 01, 2011
20.75
20.77
20.12
20.36
7,027,157
-1.34(-6.18%)
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%)
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
.