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 28, 2004
39.38
39.85
39.29
39.35
400,800
-0.05(-0.13%)
May 27, 2004
40.28
40.45
39.25
39.40
611,200
-0.88(-2.18%)
May 26, 2004
41.26
41.28
40.21
40.28
677,400
-0.62(-1.52%)
May 25, 2004
40.42
41.13
40.42
40.90
474,300
+0.26(+0.64%)
May 24, 2004
39.76
40.76
39.21
40.64
504,900
+0.99(+2.50%)
May 21, 2004
40.27
40.50
39.51
39.65
403,000
-0.66(-1.64%)
May 20, 2004
40.40
41.00
40.26
40.31
301,000
+0.16(+0.40%)
May 19, 2004
41.13
41.13
40.15
40.15
616,400
-0.06(-0.15%)
May 18, 2004
40.90
41.08
40.14
40.21
501,200
-0.80(-1.95%)
May 17, 2004
41.45
41.67
40.77
41.01
710,300
+0.14(+0.34%)
May 14, 2004
39.71
41.11
39.71
40.87
652,900
+1.22(+3.08%)
May 13, 2004
39.62
39.83
39.23
39.65
381,400
+0.10(+0.25%)
May 12, 2004
39.10
39.75
38.90
39.55
560,900
+0.46(+1.18%)
May 11, 2004
38.69
39.26
38.54
39.09
721,700
+0.74(+1.93%)
May 10, 2004
39.00
39.05
38.05
38.35
1,098,500
-1.64(-4.10%)
May 07, 2004
40.60
41.06
39.95
39.99
533,800
-1.12(-2.72%)
May 06, 2004
41.70
41.70
40.72
41.11
509,100
-0.21(-0.51%)
May 05, 2004
41.81
41.86
40.89
41.32
678,500
-0.49(-1.17%)
May 04, 2004
40.99
42.05
40.99
41.81
1,023,600
+1.21(+2.98%)
May 03, 2004
39.26
40.62
39.26
40.60
1,159,900
+1.38(+3.52%)
Apr 30, 2004
39.56
40.04
39.22
39.22
480,800
-0.14(-0.36%)
Apr 29, 2004
40.75
40.95
39.18
39.36
962,000
-1.45(-3.55%)
Apr 28, 2004
41.80
41.82
40.75
40.81
1,081,600
-1.94(-4.54%)
Apr 27, 2004
42.37
42.86
42.17
42.75
649,800
+0.70(+1.66%)
Apr 26, 2004
42.39
42.59
42.05
42.05
403,300
+0.21(+0.50%)
Apr 23, 2004
42.33
42.52
41.75
41.84
446,100
-0.38(-0.90%)
Apr 22, 2004
41.64
42.27
41.51
42.22
691,500
+0.67(+1.61%)
Apr 21, 2004
42.01
42.10
41.14
41.55
993,900
-0.46(-1.09%)
Apr 20, 2004
42.50
42.55
41.94
42.01
790,600
-0.56(-1.32%)
Apr 19, 2004
43.00
43.03
42.50
42.57
571,300
-0.38(-0.88%)
Apr 16, 2004
43.60
43.74
42.83
42.95
714,600
-0.40(-0.92%)
Apr 15, 2004
42.48
43.35
42.48
43.35
1,291,900
-0.17(-0.39%)
Apr 14, 2004
43.40
43.88
43.23
43.52
486,900
-0.47(-1.07%)
Apr 13, 2004
44.49
44.73
43.91
43.99
559,100
-0.50(-1.12%)
Apr 12, 2004
43.81
44.50
43.76
44.49
348,400
+0.57(+1.30%)
Apr 08, 2004
44.00
44.11
43.72
43.92
415,100
-0.31(-0.70%)
Apr 07, 2004
43.90
44.36
43.55
44.23
747,800
+0.41(+0.94%)
Apr 06, 2004
43.91
43.98
43.68
43.82
403,000
-0.12(-0.27%)
Apr 05, 2004
43.83
44.19
43.57
43.94
394,500
+0.12(+0.27%)
Apr 02, 2004
42.76
43.97
42.70
43.82
724,900
+0.81(+1.88%)
Apr 01, 2004
43.25
43.79
42.89
43.01
503,700
-0.11(-0.26%)
Mar 31, 2004
43.50
43.89
43.04
43.12
524,300
+0.06(+0.14%)
Mar 30, 2004
42.40
43.43
42.20
43.06
664,900
+0.99(+2.35%)
Mar 29, 2004
41.69
42.29
41.37
42.07
489,000
+0.78(+1.89%)
Mar 26, 2004
41.39
41.71
41.20
41.29
403,500
+0.24(+0.58%)
Mar 25, 2004
40.98
41.18
40.62
41.05
408,800
+0.01(+0.02%)
Mar 24, 2004
41.98
41.99
41.01
41.04
432,800
-0.93(-2.22%)
Mar 23, 2004
42.38
42.40
41.87
41.97
270,500
-0.23(-0.55%)
Mar 22, 2004
42.18
42.75
42.17
42.20
305,400
-0.26(-0.61%)
Mar 19, 2004
42.20
42.87
42.10
42.46
417,200
+0.13(+0.31%)
Mar 18, 2004
42.07
42.47
41.82
42.33
256,500
+0.09(+0.21%)
Mar 17, 2004
41.58
42.40
41.41
42.24
395,000
+0.62(+1.49%)
Mar 16, 2004
42.09
42.15
41.45
41.62
207,200
+0.03(+0.07%)
Mar 15, 2004
42.00
42.18
41.56
41.59
305,800
-0.41(-0.98%)
Mar 12, 2004
41.80
42.12
41.61
42.00
299,400
+0.09(+0.21%)
Mar 11, 2004
41.75
42.21
41.48
41.91
371,900
-0.39(-0.92%)
Mar 10, 2004
43.30
43.30
42.16
42.30
317,600
-1.11(-2.56%)
Mar 09, 2004
43.25
43.66
43.20
43.41
469,100
+0.22(+0.51%)
Mar 08, 2004
42.98
43.49
42.97
43.19
623,700
+0.20(+0.47%)
Mar 05, 2004
42.52
43.57
42.41
42.99
475,200
+0.90(+2.14%)
Mar 04, 2004
42.91
43.14
41.84
42.09
670,600
-0.71(-1.66%)
Mar 03, 2004
42.55
43.01
42.46
42.80
415,700
-0.11(-0.26%)
Mar 02, 2004
43.85
44.15
42.87
42.91
534,100
-1.06(-2.41%)
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
.