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 (%)
Feb 28, 2003
32.75
32.93
32.50
32.83
435,700
-0.04(-0.12%)
Feb 27, 2003
33.25
33.33
32.60
32.87
381,100
-0.30(-0.90%)
Feb 26, 2003
32.87
33.31
32.71
33.17
310,200
+0.35(+1.07%)
Feb 25, 2003
33.34
33.50
32.72
32.82
588,600
-0.31(-0.94%)
Feb 24, 2003
31.97
33.25
31.97
33.13
1,354,300
+1.17(+3.66%)
Feb 21, 2003
31.69
32.05
31.69
31.96
1,406,700
+0.28(+0.88%)
Feb 20, 2003
31.54
31.84
31.42
31.68
331,500
+0.65(+2.09%)
Feb 19, 2003
31.05
31.10
30.81
31.03
206,000
-0.09(-0.29%)
Feb 18, 2003
30.70
31.20
30.70
31.12
208,700
+0.20(+0.65%)
Feb 14, 2003
30.84
31.16
30.15
30.92
202,800
-0.04(-0.13%)
Feb 13, 2003
30.97
31.19
30.74
30.96
211,400
+0.10(+0.32%)
Feb 12, 2003
31.09
31.22
30.82
30.86
338,600
-0.22(-0.71%)
Feb 11, 2003
31.13
31.18
30.91
31.08
446,400
+0.08(+0.26%)
Feb 10, 2003
31.15
31.19
30.90
31.00
216,900
-0.12(-0.39%)
Feb 07, 2003
31.06
31.30
30.81
31.12
341,300
+0.02(+0.06%)
Feb 06, 2003
31.12
31.32
30.87
31.10
391,100
-0.10(-0.32%)
Feb 05, 2003
31.40
31.56
31.02
31.20
498,500
-0.41(-1.30%)
Feb 04, 2003
31.55
31.61
30.72
31.61
309,200
+0.00(+0.00%)
Feb 03, 2003
31.16
31.64
31.12
31.61
231,200
+0.20(+0.64%)
Jan 31, 2003
30.80
31.43
30.66
31.41
367,100
+0.41(+1.32%)
Jan 30, 2003
31.00
31.19
30.75
31.00
647,100
+0.01(+0.03%)
Jan 29, 2003
30.61
31.15
30.00
30.99
271,200
+0.41(+1.34%)
Jan 28, 2003
30.71
30.75
30.10
30.58
340,800
-0.13(-0.42%)
Jan 27, 2003
31.10
31.10
30.52
30.71
332,000
-0.54(-1.73%)
Jan 24, 2003
31.64
31.84
31.06
31.25
330,500
-0.27(-0.86%)
Jan 23, 2003
31.22
31.66
31.22
31.52
215,500
+0.45(+1.45%)
Jan 22, 2003
31.00
31.07
30.66
31.07
491,100
+0.04(+0.13%)
Jan 21, 2003
31.41
31.60
30.92
31.03
399,800
-0.11(-0.35%)
Jan 17, 2003
30.99
31.35
30.78
31.14
413,800
+0.19(+0.61%)
Jan 16, 2003
30.65
31.09
30.60
30.95
987,100
+0.71(+2.35%)
Jan 15, 2003
29.93
30.69
29.92
30.24
399,700
+0.32(+1.07%)
Jan 14, 2003
30.45
30.60
29.91
29.92
478,700
-0.36(-1.19%)
Jan 13, 2003
31.03
31.03
30.17
30.28
396,800
-0.74(-2.39%)
Jan 10, 2003
30.90
31.28
30.82
31.02
352,400
+0.12(+0.39%)
Jan 09, 2003
30.64
30.94
30.45
30.90
201,800
+0.51(+1.68%)
Jan 08, 2003
30.53
30.79
30.39
30.39
270,800
-0.29(-0.95%)
Jan 07, 2003
31.55
31.56
30.63
30.68
335,200
-0.95(-3.00%)
Jan 06, 2003
31.75
31.92
31.59
31.63
233,100
+0.10(+0.32%)
Jan 03, 2003
31.50
31.66
31.45
31.53
141,300
+0.03(+0.10%)
Jan 02, 2003
31.13
31.56
31.02
31.50
292,700
+0.40(+1.29%)
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%)
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
.