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, 2012
20.25
20.57
20.06
20.40
7,355,554
+0.31(+1.54%)
Feb 28, 2012
19.81
20.10
19.59
20.09
4,865,775
+0.30(+1.52%)
Feb 27, 2012
19.57
19.84
19.50
19.79
4,235,434
+0.10(+0.51%)
Feb 24, 2012
19.95
19.95
19.65
19.69
5,118,566
-0.24(-1.20%)
Feb 23, 2012
19.95
20.08
19.66
19.93
5,931,676
+0.06(+0.30%)
Feb 22, 2012
19.91
19.93
19.64
19.87
5,363,066
-0.14(-0.70%)
Feb 21, 2012
20.39
20.49
19.89
20.01
5,112,890
-0.09(-0.45%)
Feb 17, 2012
21.25
21.25
20.01
20.10
10,371,974
-0.13(-0.64%)
Feb 16, 2012
19.26
20.42
19.11
20.23
11,311,774
+0.87(+4.49%)
Feb 15, 2012
19.49
19.57
19.10
19.36
6,974,790
+0.00(+0.00%)
Feb 14, 2012
19.12
19.48
18.99
19.36
6,368,449
+0.25(+1.31%)
Feb 13, 2012
19.07
19.38
18.91
19.11
3,750,282
+0.13(+0.68%)
Feb 10, 2012
19.19
19.27
18.89
18.98
4,698,054
-0.37(-1.91%)
Feb 09, 2012
19.65
19.67
19.32
19.35
6,641,257
-0.20(-1.02%)
Feb 08, 2012
19.99
20.11
19.12
19.55
7,298,678
-0.38(-1.91%)
Feb 07, 2012
20.33
20.43
19.81
19.93
7,186,171
-0.37(-1.82%)
Feb 06, 2012
19.78
20.38
19.69
20.30
5,623,272
+0.45(+2.27%)
Feb 03, 2012
20.06
20.08
19.72
19.85
4,379,192
-0.04(-0.20%)
Feb 02, 2012
18.99
19.99
18.98
19.89
7,715,544
+0.99(+5.24%)
Feb 01, 2012
19.30
19.34
18.86
18.90
4,496,905
-0.23(-1.20%)
Jan 31, 2012
19.34
19.43
18.91
19.13
6,227,499
-0.27(-1.39%)
Jan 30, 2012
19.47
19.50
19.07
19.40
3,399,374
-0.20(-1.02%)
Jan 27, 2012
19.70
19.89
19.48
19.60
5,817,497
-0.08(-0.41%)
Jan 26, 2012
20.59
20.65
19.63
19.68
10,071,386
-0.97(-4.70%)
Jan 25, 2012
18.83
20.85
18.63
20.65
15,762,094
+1.98(+10.61%)
Jan 24, 2012
18.85
18.88
18.47
18.67
5,320,913
-0.22(-1.16%)
Jan 23, 2012
17.78
18.93
17.76
18.89
9,693,105
+1.40(+8.00%)
Jan 20, 2012
17.46
17.58
17.28
17.49
4,665,163
+0.05(+0.29%)
Jan 19, 2012
17.70
17.71
17.41
17.44
7,708,705
-0.09(-0.51%)
Jan 18, 2012
17.37
17.80
17.25
17.53
6,787,919
+0.23(+1.33%)
Jan 17, 2012
17.41
17.55
17.02
17.30
7,175,948
-0.19(-1.09%)
Jan 13, 2012
17.69
17.81
17.43
17.49
7,109,281
-0.41(-2.29%)
Jan 12, 2012
18.09
18.15
17.75
17.90
9,153,175
-0.37(-2.03%)
Jan 11, 2012
18.40
18.40
18.06
18.27
7,749,261
-0.28(-1.51%)
Jan 10, 2012
18.98
19.10
18.47
18.55
5,272,132
-0.15(-0.80%)
Jan 09, 2012
18.98
19.12
18.55
18.70
3,778,759
-0.07(-0.37%)
Jan 06, 2012
19.03
19.07
18.59
18.77
4,397,049
-0.45(-2.34%)
Jan 05, 2012
19.26
19.31
18.90
19.22
3,220,111
-0.16(-0.83%)
Jan 04, 2012
19.29
19.42
19.02
19.38
3,972,435
+0.85(+4.59%)
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%)
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
.