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 31, 2002
30.75
31.25
30.55
31.10
271,900
+0.17(+0.55%)
Dec 30, 2002
30.73
31.05
30.39
30.93
222,600
+0.25(+0.81%)
Dec 27, 2002
30.95
31.20
30.60
30.68
236,200
-0.48(-1.54%)
Dec 26, 2002
31.50
31.50
30.92
31.16
115,800
-0.40(-1.27%)
Dec 24, 2002
31.45
31.74
31.45
31.56
107,600
+0.01(+0.03%)
Dec 23, 2002
31.05
31.63
31.01
31.55
310,200
+0.84(+2.74%)
Dec 20, 2002
30.95
30.95
30.42
30.71
427,800
-0.15(-0.49%)
Dec 19, 2002
31.35
31.57
30.75
30.86
423,900
-0.31(-0.99%)
Dec 18, 2002
31.85
31.95
30.95
31.17
462,900
-0.93(-2.90%)
Dec 17, 2002
31.82
32.29
31.66
32.10
308,500
+0.20(+0.63%)
Dec 16, 2002
30.98
31.90
30.98
31.90
663,700
+1.03(+3.34%)
Dec 13, 2002
30.10
30.95
30.10
30.87
360,600
+0.66(+2.18%)
Dec 12, 2002
29.15
30.21
29.01
30.21
562,100
+1.15(+3.96%)
Dec 11, 2002
29.38
29.70
28.90
29.06
176,200
-0.44(-1.49%)
Dec 10, 2002
29.55
29.84
29.31
29.50
428,500
-0.08(-0.27%)
Dec 09, 2002
29.15
29.76
29.15
29.58
588,000
+0.43(+1.48%)
Dec 06, 2002
28.20
29.15
28.19
29.15
199,700
+0.33(+1.15%)
Dec 05, 2002
28.05
28.82
27.80
28.82
208,900
+0.87(+3.11%)
Dec 04, 2002
27.79
28.05
27.61
27.95
269,100
-0.02(-0.07%)
Dec 03, 2002
27.47
28.26
27.47
27.97
214,700
+0.57(+2.08%)
Dec 02, 2002
27.30
27.50
27.06
27.40
995,500
+0.19(+0.70%)
Nov 29, 2002
27.45
27.48
27.21
27.21
233,400
-0.04(-0.15%)
Nov 27, 2002
27.00
27.48
26.93
27.25
1,151,700
+0.50(+1.87%)
Nov 26, 2002
27.77
27.77
26.75
26.75
205,300
-1.13(-4.05%)
Nov 25, 2002
28.21
28.47
27.75
27.88
179,000
-0.31(-1.10%)
Nov 22, 2002
28.33
28.48
28.01
28.19
333,800
-0.26(-0.91%)
Nov 21, 2002
28.55
28.88
28.45
28.45
402,900
+0.13(+0.46%)
Nov 20, 2002
27.60
28.32
27.60
28.32
268,800
+0.93(+3.40%)
Nov 19, 2002
27.58
28.03
27.17
27.39
181,100
-0.30(-1.08%)
Nov 18, 2002
27.15
27.77
27.00
27.69
218,900
+0.79(+2.94%)
Nov 15, 2002
26.40
26.99
26.19
26.90
438,700
+0.41(+1.55%)
Nov 14, 2002
26.51
26.59
26.45
26.49
499,000
+0.04(+0.15%)
Nov 13, 2002
27.30
27.34
26.20
26.45
311,600
-1.14(-4.13%)
Nov 12, 2002
27.77
27.86
27.40
27.59
711,500
-0.01(-0.04%)
Nov 11, 2002
27.90
28.00
27.53
27.60
246,100
-0.27(-0.97%)
Nov 08, 2002
27.71
28.06
27.54
27.87
422,600
+0.26(+0.94%)
Nov 07, 2002
28.05
28.20
27.55
27.61
533,600
-0.29(-1.04%)
Nov 06, 2002
28.63
28.70
27.84
27.90
231,500
-0.68(-2.38%)
Nov 05, 2002
28.71
29.06
28.32
28.58
264,300
-0.42(-1.45%)
Nov 04, 2002
28.70
29.12
28.44
29.00
293,900
+0.18(+0.62%)
Nov 01, 2002
29.10
29.16
28.77
28.82
245,500
-0.28(-0.96%)
Oct 31, 2002
28.74
29.14
28.60
29.10
237,900
+0.48(+1.68%)
Oct 30, 2002
28.33
28.89
28.16
28.62
530,900
+0.60(+2.14%)
Oct 29, 2002
28.30
28.35
27.87
28.02
746,400
-0.37(-1.30%)
Oct 28, 2002
28.25
28.50
28.24
28.39
274,000
+0.29(+1.03%)
Oct 25, 2002
27.98
28.19
27.91
28.10
454,100
+0.03(+0.11%)
Oct 24, 2002
28.60
28.70
28.03
28.07
224,900
-0.29(-1.02%)
Oct 23, 2002
28.18
28.36
27.62
28.36
247,600
+0.32(+1.14%)
Oct 22, 2002
28.82
29.10
27.82
28.04
1,270,000
-1.38(-4.69%)
Oct 21, 2002
29.95
30.05
29.41
29.42
352,400
-0.53(-1.77%)
Oct 18, 2002
29.85
30.17
29.76
29.95
207,400
+0.00(+0.00%)
Oct 17, 2002
29.95
30.15
29.57
29.95
214,800
+0.50(+1.70%)
Oct 16, 2002
29.25
29.61
29.25
29.45
182,000
-0.02(-0.07%)
Oct 15, 2002
28.61
29.72
28.45
29.47
6,530,000
+1.27(+4.50%)
Oct 14, 2002
27.25
28.34
27.25
28.20
238,200
+0.75(+2.73%)
Oct 11, 2002
27.28
27.74
26.83
27.45
335,300
+0.34(+1.25%)
Oct 10, 2002
27.00
27.21
25.57
27.11
813,600
+0.13(+0.48%)
Oct 09, 2002
27.96
27.96
26.90
26.98
293,600
-1.27(-4.50%)
Oct 08, 2002
28.69
28.99
28.11
28.25
309,800
-0.62(-2.15%)
Oct 07, 2002
29.35
29.40
28.79
28.87
103,900
-0.39(-1.33%)
Oct 04, 2002
29.57
29.67
29.19
29.26
523,000
-0.14(-0.48%)
Oct 03, 2002
29.45
29.61
29.16
29.40
680,000
-0.32(-1.08%)
Oct 02, 2002
29.53
29.96
29.44
29.72
359,900
-0.24(-0.80%)
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
.