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 (%)
May 31, 2005
35.00
35.21
34.65
34.67
1,403,800
-0.76(-2.15%)
May 27, 2005
34.75
35.50
34.52
35.43
2,091,400
+0.94(+2.73%)
May 26, 2005
34.57
34.68
34.10
34.49
1,593,500
-0.18(-0.52%)
May 25, 2005
34.00
34.88
33.56
34.67
1,846,000
+0.58(+1.70%)
May 24, 2005
34.15
34.39
33.91
34.09
1,322,000
-0.17(-0.50%)
May 23, 2005
33.07
34.50
33.00
34.26
1,386,600
-31.88(-48.20%)
May 20, 2005
66.99
67.06
65.90
66.14
1,059,600
-0.92(-1.37%)
May 19, 2005
66.45
67.57
66.45
67.06
800,900
+0.42(+0.63%)
May 18, 2005
66.40
67.30
65.78
66.64
1,317,300
+0.82(+1.25%)
May 17, 2005
63.80
66.17
63.80
65.82
1,144,300
+1.33(+2.06%)
May 16, 2005
64.32
64.53
63.05
64.49
1,504,500
-0.42(-0.65%)
May 13, 2005
66.00
66.05
64.62
64.91
1,258,700
-1.07(-1.62%)
May 12, 2005
67.51
67.67
65.51
65.98
1,073,300
-2.36(-3.45%)
May 11, 2005
68.35
68.99
67.67
68.34
907,500
-0.83(-1.20%)
May 10, 2005
69.88
70.25
68.94
69.17
849,800
+0.09(+0.13%)
May 09, 2005
69.57
69.92
68.88
69.08
1,123,000
-0.03(-0.04%)
May 06, 2005
68.36
69.42
68.24
69.11
956,000
+1.01(+1.48%)
May 05, 2005
67.06
68.24
66.90
68.10
1,013,500
+1.55(+2.33%)
May 04, 2005
65.62
66.55
65.10
66.55
1,126,900
+1.45(+2.23%)
May 03, 2005
66.35
66.35
64.70
65.10
1,310,500
-1.91(-2.85%)
May 02, 2005
63.99
67.14
63.88
67.01
1,380,900
+3.15(+4.93%)
Apr 29, 2005
64.65
64.94
63.62
63.86
1,094,600
-0.25(-0.39%)
Apr 28, 2005
63.50
64.66
63.36
64.11
1,329,400
-0.34(-0.53%)
Apr 27, 2005
66.35
66.50
64.23
64.45
1,488,600
-2.72(-4.05%)
Apr 26, 2005
66.80
67.51
66.75
67.17
639,800
-0.46(-0.68%)
Apr 25, 2005
67.70
68.25
67.06
67.63
897,600
+0.47(+0.70%)
Apr 22, 2005
67.37
68.26
66.34
67.16
868,700
-0.07(-0.10%)
Apr 21, 2005
65.39
67.25
65.25
67.23
1,057,500
+1.65(+2.52%)
Apr 20, 2005
67.05
67.75
65.44
65.58
1,098,600
-1.24(-1.86%)
Apr 19, 2005
65.25
67.40
65.24
66.82
1,244,200
+2.30(+3.56%)
Apr 18, 2005
63.00
64.69
62.62
64.52
1,233,000
+1.01(+1.59%)
Apr 15, 2005
65.21
65.44
63.50
63.51
1,728,400
-2.26(-3.44%)
Apr 14, 2005
66.55
67.35
65.61
65.77
1,471,100
-0.71(-1.07%)
Apr 13, 2005
67.20
67.60
66.21
66.48
1,545,900
-2.05(-2.99%)
Apr 12, 2005
70.61
70.91
67.82
68.53
1,448,500
-1.87(-2.66%)
Apr 11, 2005
69.39
70.47
69.07
70.40
1,000,100
+0.40(+0.57%)
Apr 08, 2005
70.89
71.88
69.97
70.00
1,040,900
-1.40(-1.96%)
Apr 07, 2005
73.80
74.22
71.22
71.40
1,948,900
-1.57(-2.15%)
Apr 06, 2005
70.30
72.97
69.76
72.97
1,710,300
+1.93(+2.72%)
Apr 05, 2005
71.56
72.20
70.40
71.04
1,037,400
-0.69(-0.96%)
Apr 04, 2005
72.39
73.86
71.33
71.73
1,861,300
-0.45(-0.62%)
Apr 01, 2005
71.30
72.40
71.08
72.18
1,556,400
+1.76(+2.50%)
Mar 31, 2005
69.58
70.85
69.04
70.42
1,239,000
+2.83(+4.19%)
Mar 30, 2005
66.90
67.66
65.44
67.59
1,393,800
+0.56(+0.84%)
Mar 29, 2005
66.80
68.59
66.68
67.03
1,061,400
+0.23(+0.34%)
Mar 28, 2005
66.90
67.20
66.16
66.80
986,000
-0.75(-1.11%)
Mar 24, 2005
67.70
68.19
67.05
67.55
1,081,000
+0.69(+1.03%)
Mar 23, 2005
66.65
68.10
66.65
66.86
1,329,900
-1.34(-1.96%)
Mar 22, 2005
69.36
70.26
68.11
68.20
1,336,700
-0.91(-1.32%)
Mar 21, 2005
68.95
69.73
68.45
69.11
1,135,500
-0.82(-1.17%)
Mar 18, 2005
70.20
70.99
69.76
69.93
1,008,200
-0.82(-1.16%)
Mar 17, 2005
71.31
71.84
70.15
70.75
1,099,100
+0.96(+1.38%)
Mar 16, 2005
68.75
70.92
68.53
69.79
1,023,800
+0.82(+1.19%)
Mar 15, 2005
70.05
70.05
68.92
68.97
1,023,900
-0.35(-0.50%)
Mar 14, 2005
68.85
69.64
67.64
69.32
1,100,700
+0.57(+0.83%)
Mar 11, 2005
67.06
69.30
66.95
68.75
1,466,100
+1.29(+1.91%)
Mar 10, 2005
68.95
69.00
67.00
67.46
1,984,300
-2.22(-3.19%)
Mar 09, 2005
70.95
72.89
69.67
69.68
1,689,200
-0.77(-1.09%)
Mar 08, 2005
70.07
71.16
69.85
70.45
888,500
+0.46(+0.66%)
Mar 07, 2005
71.11
71.27
69.41
69.99
1,162,500
-1.15(-1.62%)
Mar 04, 2005
69.85
71.86
69.41
71.14
1,642,500
+1.97(+2.85%)
Mar 03, 2005
69.18
69.75
68.13
69.17
1,478,600
+1.24(+1.83%)
Mar 02, 2005
66.18
68.45
66.15
67.93
1,078,300
+1.26(+1.89%)
Mar 01, 2005
66.70
68.17
65.68
66.67
1,628,900
-0.22(-0.33%)
Feb 28, 2005
68.50
69.24
65.40
66.89
2,117,800
-0.72(-1.06%)
Feb 25, 2005
65.38
68.45
65.21
67.61
1,851,500
+2.24(+3.43%)
Feb 24, 2005
65.25
65.46
64.25
65.37
1,287,600
+0.31(+0.48%)
Feb 23, 2005
64.49
66.00
63.92
65.06
1,265,200
+0.43(+0.67%)
Feb 22, 2005
64.50
64.99
63.85
64.63
2,139,800
+1.13(+1.78%)
Feb 18, 2005
62.32
63.86
62.06
63.50
892,600
+1.43(+2.30%)
Feb 17, 2005
63.96
64.88
61.90
62.07
1,483,900
-1.88(-2.94%)
Feb 16, 2005
62.11
64.09
62.11
63.95
942,800
+1.88(+3.03%)
Feb 15, 2005
61.90
62.38
61.66
62.07
557,200
+0.09(+0.15%)
Feb 14, 2005
61.75
62.03
61.30
61.98
472,500
+0.54(+0.88%)
Feb 11, 2005
60.70
62.11
60.50
61.44
861,500
+0.03(+0.05%)
Feb 10, 2005
59.97
61.92
59.93
61.41
1,030,800
+2.16(+3.65%)
Feb 09, 2005
59.35
60.05
59.25
59.25
1,077,000
-0.87(-1.45%)
Feb 08, 2005
59.75
60.25
59.58
60.12
742,700
-0.15(-0.25%)
Feb 07, 2005
61.15
61.16
60.21
60.27
751,800
-0.48(-0.79%)
Feb 04, 2005
60.65
61.12
60.59
60.75
601,000
+0.03(+0.05%)
Feb 03, 2005
60.37
61.22
60.32
60.72
787,900
-0.06(-0.10%)
Feb 02, 2005
60.50
61.04
60.14
60.78
993,300
+0.43(+0.71%)
Feb 01, 2005
59.02
60.47
58.73
60.35
916,000
+1.26(+2.13%)
Jan 31, 2005
58.35
59.12
58.30
59.09
1,341,600
+0.06(+0.10%)
Jan 28, 2005
58.61
59.04
58.05
59.03
837,800
-0.23(-0.39%)
Jan 27, 2005
59.00
60.53
59.00
59.26
920,800
+0.06(+0.10%)
Jan 26, 2005
58.50
59.48
58.38
59.20
718,700
+0.79(+1.35%)
Jan 25, 2005
57.25
58.55
57.22
58.41
1,017,400
+0.62(+1.07%)
Jan 24, 2005
57.40
57.88
57.23
57.79
800,900
+0.55(+0.96%)
Jan 21, 2005
56.85
57.48
56.37
57.24
897,100
+0.93(+1.65%)
Jan 20, 2005
56.20
56.39
55.62
56.31
736,600
-0.68(-1.19%)
Jan 19, 2005
57.84
57.87
56.76
56.99
776,700
-1.11(-1.91%)
Jan 18, 2005
57.60
58.50
57.52
58.10
1,362,000
+0.73(+1.27%)
Jan 14, 2005
57.05
57.56
56.76
57.37
960,300
-0.33(-0.57%)
Jan 13, 2005
57.30
57.99
56.80
57.70
816,800
+0.40(+0.70%)
Jan 12, 2005
56.17
57.30
56.05
57.30
1,046,000
+1.82(+3.28%)
Jan 11, 2005
54.65
55.55
54.60
55.48
636,100
+0.96(+1.76%)
Jan 10, 2005
54.10
54.84
53.96
54.52
851,700
+1.15(+2.15%)
Jan 07, 2005
54.20
54.20
52.90
53.37
1,061,300
-0.28(-0.52%)
Jan 06, 2005
53.15
53.92
53.01
53.65
1,296,200
+0.42(+0.79%)
Jan 05, 2005
54.10
54.34
53.20
53.23
910,800
-1.20(-2.20%)
Jan 04, 2005
54.50
54.99
54.14
54.43
1,050,700
+0.13(+0.24%)
Jan 03, 2005
56.59
56.59
54.20
54.30
1,111,000
-2.76(-4.84%)
Dec 31, 2004
57.00
57.30
56.93
57.06
355,000
+0.26(+0.46%)
Dec 30, 2004
55.95
57.04
55.85
56.80
465,700
+0.54(+0.96%)
Dec 29, 2004
55.65
56.48
55.65
56.26
606,100
+0.74(+1.33%)
Dec 28, 2004
54.90
55.68
54.90
55.52
281,800
+0.33(+0.60%)
Dec 27, 2004
55.85
56.22
55.14
55.19
689,200
-0.71(-1.27%)
Dec 23, 2004
55.46
56.31
55.26
55.90
602,600
+0.69(+1.25%)
Dec 22, 2004
56.58
56.78
55.01
55.21
1,005,600
-1.41(-2.49%)
Dec 21, 2004
56.00
56.95
56.00
56.62
617,200
+0.51(+0.91%)
Dec 20, 2004
55.15
56.14
55.15
56.11
730,600
+0.90(+1.63%)
Dec 17, 2004
54.53
55.42
54.31
55.21
753,000
+0.93(+1.71%)
Dec 16, 2004
54.47
54.71
54.00
54.28
798,400
-0.62(-1.13%)
Dec 15, 2004
53.87
55.33
53.36
54.90
835,500
+1.56(+2.92%)
Dec 14, 2004
52.84
53.56
52.66
53.34
586,000
+0.49(+0.93%)
Dec 13, 2004
52.31
53.39
52.17
52.85
1,518,200
+0.19(+0.36%)
Dec 10, 2004
53.72
54.27
52.59
52.66
885,100
-1.09(-2.03%)
Dec 09, 2004
53.07
53.81
52.91
53.75
961,500
+0.88(+1.66%)
Dec 08, 2004
51.73
53.67
51.59
52.87
1,207,200
-0.13(-0.25%)
Dec 07, 2004
54.35
54.43
52.20
53.00
1,055,100
-1.70(-3.11%)
Dec 06, 2004
54.94
55.08
54.25
54.70
712,400
+0.24(+0.44%)
Dec 03, 2004
53.71
54.47
53.56
54.46
1,617,200
+0.19(+0.35%)
Dec 02, 2004
55.50
55.56
53.64
54.27
1,482,700
-1.97(-3.50%)
Dec 01, 2004
56.77
56.97
55.32
56.24
934,500
-0.79(-1.39%)
Nov 30, 2004
56.85
57.43
56.82
57.03
515,500
+0.03(+0.05%)
Nov 29, 2004
56.91
57.40
56.26
57.00
919,700
+0.09(+0.16%)
Nov 26, 2004
56.44
57.25
56.35
56.91
316,400
+1.15(+2.06%)
Nov 24, 2004
54.80
56.00
54.32
55.76
888,300
+1.12(+2.05%)
Nov 23, 2004
54.78
55.66
54.56
54.64
1,247,800
-0.14(-0.26%)
Nov 22, 2004
53.51
55.08
53.51
54.78
1,050,400
+1.32(+2.47%)
Nov 19, 2004
51.58
53.49
51.58
53.46
1,252,000
+2.30(+4.50%)
Nov 18, 2004
51.40
51.43
51.00
51.16
1,833,800
-0.56(-1.08%)
Nov 17, 2004
51.71
52.21
51.60
51.72
1,235,300
+0.12(+0.23%)
Nov 16, 2004
52.05
52.26
51.39
51.60
853,400
-0.21(-0.41%)
Nov 15, 2004
52.13
52.13
51.24
51.81
703,900
-0.80(-1.52%)
Nov 12, 2004
51.98
53.02
51.64
52.61
1,268,800
+0.68(+1.31%)
Nov 11, 2004
51.64
52.14
51.59
51.93
913,700
-0.19(-0.36%)
Nov 10, 2004
51.31
52.24
50.73
52.12
751,500
+0.87(+1.70%)
Nov 09, 2004
50.55
51.50
50.55
51.25
831,800
-0.24(-0.47%)
Nov 08, 2004
51.44
51.63
50.90
51.49
1,247,700
-0.01(-0.02%)
Nov 05, 2004
50.04
51.58
49.87
51.50
964,900
+1.66(+3.33%)
Nov 04, 2004
50.00
50.37
49.64
49.84
679,400
+0.10(+0.20%)
Nov 03, 2004
50.00
50.61
49.16
49.74
911,300
+0.53(+1.08%)
Nov 02, 2004
49.40
49.68
48.91
49.21
630,400
-0.39(-0.79%)
Nov 01, 2004
49.86
49.99
48.85
49.60
819,100
+0.20(+0.40%)
Oct 29, 2004
48.60
49.76
48.60
49.40
1,186,600
+1.68(+3.52%)
Oct 28, 2004
48.04
48.81
47.38
47.72
751,400
-0.63(-1.30%)
Oct 27, 2004
49.50
50.26
48.06
48.35
1,533,900
-0.88(-1.79%)
Oct 26, 2004
48.75
49.28
48.61
49.23
583,900
+0.18(+0.37%)
Oct 25, 2004
49.93
49.98
48.51
49.05
688,500
-0.21(-0.43%)
Oct 22, 2004
49.30
49.96
49.25
49.26
488,500
+0.02(+0.04%)
Oct 21, 2004
48.88
49.45
48.88
49.24
576,300
+0.36(+0.74%)
Oct 20, 2004
46.90
48.89
46.90
48.88
494,000
+2.01(+4.29%)
Oct 19, 2004
46.38
46.96
46.12
46.87
546,900
+0.09(+0.19%)
Oct 18, 2004
48.13
48.14
46.69
46.78
562,900
-1.11(-2.32%)
Oct 15, 2004
48.17
48.31
47.75
47.89
392,700
-0.28(-0.58%)
Oct 14, 2004
47.57
48.40
47.55
48.17
481,000
+0.72(+1.52%)
Oct 13, 2004
47.22
47.58
46.61
47.45
1,067,100
-0.98(-2.02%)
Oct 12, 2004
49.05
49.19
48.20
48.43
579,300
-0.67(-1.36%)
Oct 11, 2004
49.50
49.67
48.50
49.10
418,100
-0.38(-0.77%)
Oct 08, 2004
49.43
49.74
48.94
49.48
728,900
+0.33(+0.67%)
Oct 07, 2004
49.38
49.93
48.91
49.15
1,807,200
+0.37(+0.76%)
Oct 06, 2004
48.09
48.99
48.03
48.78
570,300
+0.46(+0.95%)
Oct 05, 2004
47.62
48.51
47.62
48.32
633,200
+1.27(+2.70%)
Oct 04, 2004
46.34
47.22
46.16
47.05
690,300
+0.08(+0.17%)
Oct 01, 2004
46.30
47.10
46.10
46.97
363,200
+0.67(+1.45%)
Sep 30, 2004
46.20
46.92
46.20
46.30
935,700
+0.10(+0.22%)
Sep 29, 2004
46.33
46.80
46.09
46.20
812,900
+0.00(+0.00%)
Sep 28, 2004
45.50
46.26
45.38
46.20
883,200
+0.99(+2.19%)
Sep 27, 2004
45.85
46.07
45.10
45.21
542,200
-0.44(-0.96%)
Sep 24, 2004
45.20
45.94
45.20
45.65
434,600
+0.37(+0.82%)
Sep 23, 2004
45.14
45.31
44.91
45.28
387,700
+0.15(+0.33%)
Sep 22, 2004
45.27
45.38
44.79
45.13
455,800
-0.24(-0.53%)
Sep 21, 2004
44.36
45.71
44.28
45.37
591,700
+1.29(+2.93%)
Sep 20, 2004
42.92
44.30
42.89
44.08
574,600
+1.16(+2.70%)
Sep 17, 2004
42.50
43.09
42.45
42.92
388,800
+0.15(+0.35%)
Sep 16, 2004
42.70
42.87
42.49
42.77
319,900
+0.10(+0.23%)
Sep 15, 2004
42.33
42.99
42.26
42.67
448,200
+0.10(+0.23%)
Sep 14, 2004
42.42
42.65
42.15
42.57
405,900
+0.19(+0.45%)
Sep 13, 2004
41.80
42.62
41.77
42.38
632,000
+0.80(+1.92%)
Sep 10, 2004
42.20
42.30
41.43
41.58
336,300
-0.63(-1.49%)
Sep 09, 2004
41.83
42.49
41.52
42.21
428,400
+0.35(+0.84%)
Sep 08, 2004
41.65
41.94
41.34
41.86
321,600
+0.15(+0.36%)
Sep 07, 2004
41.77
41.99
41.56
41.71
422,600
-0.30(-0.71%)
Sep 03, 2004
41.65
42.12
41.43
42.01
348,600
-0.11(-0.26%)
Sep 02, 2004
42.15
42.47
41.96
42.12
482,200
+0.26(+0.62%)
Sep 01, 2004
41.19
42.14
41.09
41.86
434,900
+0.76(+1.85%)
Aug 31, 2004
40.16
41.23
40.16
41.10
397,200
+0.64(+1.58%)
Aug 30, 2004
40.66
40.86
40.09
40.46
424,300
-0.18(-0.44%)
Aug 27, 2004
40.80
40.92
40.51
40.64
447,400
-0.05(-0.12%)
Aug 26, 2004
40.20
40.91
39.95
40.69
646,300
-0.17(-0.42%)
Aug 25, 2004
40.45
40.98
40.38
40.86
451,200
+0.33(+0.81%)
Aug 24, 2004
40.70
40.87
40.23
40.53
520,600
-0.26(-0.64%)
Aug 23, 2004
41.97
42.12
40.59
40.79
646,000
-1.10(-2.63%)
Aug 20, 2004
42.40
43.54
41.88
41.89
635,700
-0.35(-0.83%)
Aug 19, 2004
41.50
42.40
41.20
42.24
495,400
+0.82(+1.98%)
Aug 18, 2004
41.25
41.90
41.16
41.42
437,400
+0.31(+0.75%)
Aug 17, 2004
41.66
41.67
40.81
41.11
534,700
-0.46(-1.11%)
Aug 16, 2004
42.15
42.34
41.53
41.57
491,900
-0.54(-1.28%)
Aug 13, 2004
41.50
42.36
41.40
42.11
359,900
+0.99(+2.41%)
Aug 12, 2004
41.69
42.03
40.90
41.12
386,200
-0.58(-1.39%)
Aug 11, 2004
41.94
42.43
41.45
41.70
489,400
-0.67(-1.58%)
Aug 10, 2004
42.48
42.76
42.24
42.37
440,000
+0.35(+0.83%)
Aug 09, 2004
41.83
42.33
41.80
42.02
464,500
+0.25(+0.60%)
Aug 06, 2004
42.57
42.81
41.57
41.77
511,800
-0.92(-2.16%)
Aug 05, 2004
43.54
43.58
42.43
42.69
1,040,700
-0.87(-2.00%)
Aug 04, 2004
44.88
44.88
43.49
43.56
932,000
-1.29(-2.88%)
Aug 03, 2004
45.50
45.50
44.62
44.85
825,400
+0.38(+0.85%)
Aug 02, 2004
44.50
44.64
44.18
44.47
518,600
+0.15(+0.34%)
Jul 30, 2004
44.60
44.81
44.32
44.32
1,656,300
+0.02(+0.05%)
Jul 29, 2004
44.27
44.54
43.61
44.30
1,116,000
+0.04(+0.09%)
Jul 28, 2004
44.17
44.36
43.66
44.26
1,078,100
+0.49(+1.12%)
Jul 27, 2004
43.35
43.82
43.13
43.77
639,000
-0.19(-0.43%)
Jul 26, 2004
44.79
44.86
43.76
43.96
411,100
-0.74(-1.66%)
Jul 23, 2004
44.98
45.33
44.67
44.70
307,600
-0.31(-0.69%)
Jul 22, 2004
45.66
45.75
44.96
45.01
505,800
-0.46(-1.01%)
Jul 21, 2004
45.24
45.73
45.20
45.47
610,300
+0.18(+0.40%)
Jul 20, 2004
45.20
45.66
45.12
45.29
393,600
-0.12(-0.26%)
Jul 19, 2004
45.15
45.50
45.05
45.41
320,400
+0.46(+1.02%)
Jul 16, 2004
44.49
45.23
44.43
44.95
546,500
+0.98(+2.23%)
Jul 15, 2004
44.06
44.31
43.86
43.97
282,900
-0.21(-0.48%)
Jul 14, 2004
43.55
44.25
43.55
44.18
381,100
+0.44(+1.01%)
Jul 13, 2004
43.72
43.75
43.12
43.74
309,300
-0.32(-0.73%)
Jul 12, 2004
44.45
44.46
43.65
44.06
248,400
-0.34(-0.77%)
Jul 09, 2004
43.72
44.41
43.52
44.40
374,200
+0.53(+1.21%)
Jul 08, 2004
43.63
44.01
43.31
43.87
361,300
+0.21(+0.48%)
Jul 07, 2004
43.38
43.74
43.38
43.66
366,600
+0.09(+0.21%)
Jul 06, 2004
43.28
43.80
43.19
43.57
299,100
+0.44(+1.02%)
Jul 02, 2004
43.29
43.39
42.90
43.13
248,800
+0.00(+0.00%)
Jul 01, 2004
42.90
43.47
42.83
43.13
223,000
-0.03(-0.07%)
Jun 30, 2004
42.75
43.30
42.15
43.16
422,500
+0.70(+1.65%)
Jun 29, 2004
41.72
42.46
41.46
42.46
421,300
+0.46(+1.10%)
Jun 28, 2004
42.57
42.60
41.71
42.00
450,300
-0.77(-1.80%)
Jun 25, 2004
42.72
43.31
42.61
42.77
194,800
-0.20(-0.47%)
Jun 24, 2004
43.34
43.41
42.61
42.97
624,500
-0.01(-0.02%)
Jun 23, 2004
43.00
43.27
42.65
42.98
616,900
-0.01(-0.02%)
Jun 22, 2004
42.82
43.08
42.74
42.99
430,900
+0.23(+0.54%)
Jun 21, 2004
42.75
42.97
42.51
42.76
308,600
+0.13(+0.30%)
Jun 18, 2004
42.59
43.10
42.39
42.63
447,500
+0.03(+0.07%)
Jun 17, 2004
42.11
42.85
42.01
42.60
711,600
+0.43(+1.02%)
Jun 16, 2004
41.82
42.32
41.75
42.17
620,000
+0.39(+0.93%)
Jun 15, 2004
41.25
41.95
40.58
41.78
788,700
+1.34(+3.31%)
Jun 14, 2004
40.24
40.56
40.12
40.44
284,800
+0.09(+0.22%)
Jun 10, 2004
39.64
40.84
39.62
40.35
584,100
+0.88(+2.23%)
Jun 09, 2004
39.82
40.00
39.45
39.47
544,400
-0.94(-2.33%)
Jun 08, 2004
40.76
41.10
40.25
40.41
247,600
-0.37(-0.91%)
Jun 07, 2004
40.34
40.92
40.07
40.78
271,400
+0.57(+1.42%)
Jun 04, 2004
40.09
40.29
39.63
40.21
279,000
+0.13(+0.32%)
Jun 03, 2004
41.15
41.31
39.88
40.08
369,600
-0.32(-0.79%)
Jun 02, 2004
40.54
40.74
40.08
40.40
550,400
-0.08(-0.20%)
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
.