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 29, 2008
77.35
77.67
75.85
76.21
3,086,477
-1.91(-2.44%)
Feb 28, 2008
74.70
79.38
74.70
78.12
5,704,307
+3.03(+4.04%)
Feb 27, 2008
75.10
75.85
74.34
75.09
3,194,584
-0.08(-0.11%)
Feb 26, 2008
74.78
75.61
72.80
75.17
3,784,590
+1.71(+2.33%)
Feb 25, 2008
71.00
74.05
71.00
73.46
4,606,910
+2.50(+3.52%)
Feb 22, 2008
70.13
71.16
69.41
70.96
3,230,288
+0.81(+1.15%)
Feb 21, 2008
71.14
71.14
69.37
70.15
2,243,311
-0.84(-1.18%)
Feb 20, 2008
69.90
71.11
68.78
70.99
3,358,434
+1.29(+1.85%)
Feb 19, 2008
70.73
71.30
69.45
69.70
3,637,284
-0.09(-0.13%)
Feb 18, 2008
71.10
71.10
68.76
69.79
0
+0.00(+0.00%)
Feb 15, 2008
71.10
71.10
68.76
69.79
2,436,643
-1.00(-1.41%)
Feb 14, 2008
70.50
71.71
70.05
70.79
3,553,268
+0.74(+1.06%)
Feb 13, 2008
69.07
70.22
68.64
70.05
2,747,106
+0.71(+1.02%)
Feb 12, 2008
69.84
70.41
68.84
69.34
3,214,126
-0.21(-0.30%)
Feb 11, 2008
67.09
69.59
66.75
69.55
3,172,832
+2.24(+3.33%)
Feb 08, 2008
66.17
67.56
65.82
67.31
2,942,712
+1.68(+2.56%)
Feb 07, 2008
64.63
65.80
63.69
65.63
2,755,808
+0.62(+0.95%)
Feb 06, 2008
66.94
67.45
64.84
65.01
2,005,437
-1.45(-2.18%)
Feb 05, 2008
68.00
68.00
66.27
66.46
2,964,452
-2.09(-3.05%)
Feb 04, 2008
68.30
68.97
67.52
68.55
1,698,885
+0.77(+1.14%)
Feb 01, 2008
65.84
68.18
65.61
67.78
2,619,087
+1.72(+2.60%)
Jan 31, 2008
65.31
66.58
63.44
66.06
2,505,638
+0.11(+0.17%)
Jan 30, 2008
64.90
67.13
64.75
65.95
3,430,775
+1.08(+1.66%)
Jan 29, 2008
64.30
65.05
63.94
64.87
2,310,354
+1.10(+1.72%)
Jan 28, 2008
63.77
63.87
62.28
63.77
2,280,300
+0.55(+0.87%)
Jan 25, 2008
65.13
65.13
62.46
63.22
2,648,252
-0.30(-0.47%)
Jan 24, 2008
61.20
64.26
61.20
63.52
3,822,170
+2.52(+4.13%)
Jan 23, 2008
60.43
61.08
58.13
61.00
5,100,711
+0.03(+0.05%)
Jan 22, 2008
59.93
61.64
59.17
60.97
4,325,377
-1.25(-2.01%)
Jan 21, 2008
62.22
62.22
62.22
62.22
0
+0.00(+0.00%)
Jan 18, 2008
61.05
63.34
60.39
62.22
4,304,757
+0.59(+0.96%)
Jan 17, 2008
63.61
64.23
61.27
61.63
3,400,013
-1.74(-2.75%)
Jan 16, 2008
64.85
65.25
62.63
63.37
4,215,701
-2.35(-3.58%)
Jan 15, 2008
67.93
67.93
65.40
65.72
4,685,789
-2.22(-3.27%)
Jan 14, 2008
67.67
68.58
67.67
67.94
3,994,165
+0.74(+1.10%)
Jan 11, 2008
67.71
67.74
66.64
67.20
2,211,947
-0.73(-1.07%)
Jan 10, 2008
68.35
68.35
66.59
67.93
2,265,242
-0.81(-1.18%)
Jan 09, 2008
67.97
69.08
67.94
68.74
2,936,449
+0.28(+0.41%)
Jan 08, 2008
69.38
70.01
68.37
68.46
2,594,500
-0.43(-0.62%)
Jan 07, 2008
69.51
70.06
67.92
68.89
2,167,231
-0.71(-1.02%)
Jan 04, 2008
70.60
70.89
69.40
69.60
1,685,854
-1.63(-2.29%)
Jan 03, 2008
69.85
71.72
69.25
71.23
2,101,482
+1.62(+2.33%)
Jan 02, 2008
68.26
69.92
68.26
69.61
1,612,512
+1.65(+2.43%)
Jan 01, 2008
67.96
67.96
67.96
67.96
0
+0.00(+0.00%)
Dec 31, 2007
69.36
69.42
67.87
67.96
977,543
-1.25(-1.81%)
Dec 28, 2007
68.70
69.58
68.70
69.21
763,394
+0.77(+1.13%)
Dec 27, 2007
69.23
69.40
68.27
68.44
852,055
-0.73(-1.06%)
Dec 26, 2007
69.25
69.59
68.90
69.17
731,293
+0.09(+0.13%)
Dec 24, 2007
68.83
69.16
68.18
69.08
813,269
+0.93(+1.36%)
Dec 21, 2007
67.50
68.75
66.78
68.15
1,461,700
+0.63(+0.93%)
Dec 20, 2007
67.43
67.95
66.95
67.52
913,001
+0.27(+0.40%)
Dec 19, 2007
66.54
67.92
66.54
67.25
1,424,692
+0.50(+0.75%)
Dec 18, 2007
67.64
68.27
66.37
66.75
1,759,600
-0.37(-0.55%)
Dec 17, 2007
67.61
68.07
66.46
67.12
1,878,000
-0.50(-0.74%)
Dec 14, 2007
67.19
68.11
66.73
67.62
1,583,000
+0.03(+0.04%)
Dec 13, 2007
67.35
68.29
67.02
67.59
2,180,888
+0.01(+0.01%)
Dec 12, 2007
67.11
68.80
67.00
67.58
5,480,211
+2.13(+3.25%)
Dec 11, 2007
68.57
68.64
65.26
65.45
3,800,259
-2.96(-4.33%)
Dec 10, 2007
67.10
68.59
67.10
68.41
2,255,135
+1.13(+1.68%)
Dec 07, 2007
67.46
68.02
66.55
67.28
1,826,540
+0.12(+0.18%)
Dec 06, 2007
65.21
67.60
64.57
67.16
1,889,600
+1.66(+2.53%)
Dec 05, 2007
64.75
66.27
64.46
65.50
2,585,405
+1.21(+1.88%)
Dec 04, 2007
64.40
66.70
64.03
64.29
2,161,601
-0.95(-1.46%)
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
.