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, 2013
19.33
19.36
19.03
19.03
3,958,845
-0.35(-1.81%)
May 30, 2013
19.35
19.43
19.13
19.38
4,688,512
+0.03(+0.16%)
May 29, 2013
19.38
19.48
19.13
19.35
3,183,629
-0.11(-0.57%)
May 28, 2013
19.60
19.74
19.37
19.46
4,009,041
-0.20(-1.02%)
May 24, 2013
19.59
19.78
19.45
19.66
4,224,801
-0.17(-0.86%)
May 23, 2013
19.10
19.91
19.00
19.83
6,185,258
+0.52(+2.69%)
May 22, 2013
19.57
19.78
19.19
19.31
4,043,222
-0.33(-1.68%)
May 21, 2013
19.48
19.97
19.34
19.64
5,939,556
-0.09(-0.46%)
May 20, 2013
18.92
19.77
18.90
19.73
5,412,813
+0.84(+4.45%)
May 17, 2013
18.37
19.00
18.27
18.89
5,297,186
+0.45(+2.44%)
May 16, 2013
18.55
18.76
18.37
18.44
3,661,916
-0.19(-1.02%)
May 15, 2013
18.55
18.64
18.35
18.63
4,240,970
+0.11(+0.59%)
May 13, 2013
19.10
19.13
18.35
18.52
5,505,875
-0.58(-3.04%)
May 10, 2013
18.59
19.20
18.50
19.10
6,097,300
+0.44(+2.36%)
May 09, 2013
18.31
18.84
18.21
18.66
5,351,879
+0.31(+1.69%)
May 08, 2013
18.22
18.43
18.14
18.35
2,662,414
+0.16(+0.88%)
May 07, 2013
18.31
18.49
18.00
18.19
3,023,943
-0.07(-0.38%)
May 06, 2013
18.12
18.42
18.02
18.26
2,158,434
+0.06(+0.33%)
May 03, 2013
18.20
18.39
18.08
18.20
3,059,992
+0.12(+0.66%)
May 02, 2013
18.17
18.24
17.63
18.08
7,004,510
-0.01(-0.06%)
May 01, 2013
18.40
18.48
18.07
18.09
5,910,033
-0.36(-1.95%)
Apr 30, 2013
18.80
18.84
18.38
18.45
6,529,218
-0.33(-1.76%)
Apr 29, 2013
18.63
19.01
18.56
18.78
3,504,454
+0.31(+1.68%)
Apr 26, 2013
18.68
18.65
18.25
18.47
4,072,060
-0.18(-0.97%)
Apr 25, 2013
18.36
18.92
18.22
18.65
6,405,059
+0.36(+1.97%)
Apr 24, 2013
18.49
18.52
18.20
18.29
7,961,000
-0.20(-1.08%)
Apr 23, 2013
19.20
19.36
18.12
18.49
7,998,346
-0.30(-1.60%)
Apr 22, 2013
18.80
18.96
18.44
18.79
4,602,001
+0.09(+0.48%)
Apr 19, 2013
18.93
19.00
18.61
18.70
4,451,296
-0.25(-1.32%)
Apr 18, 2013
18.50
19.08
18.07
18.95
5,276,299
+0.54(+2.93%)
Apr 17, 2013
18.71
18.81
18.19
18.41
4,249,191
-0.49(-2.59%)
Apr 16, 2013
18.87
19.02
18.42
18.90
3,376,677
+0.16(+0.85%)
Apr 15, 2013
19.26
19.26
18.71
18.74
3,861,179
-0.79(-4.05%)
Apr 12, 2013
19.31
19.63
19.16
19.53
3,891,419
+0.08(+0.41%)
Apr 11, 2013
19.46
19.64
19.15
19.45
3,238,958
+0.03(+0.15%)
Apr 10, 2013
19.15
19.57
19.10
19.42
3,657,518
+0.37(+1.94%)
Apr 09, 2013
18.58
19.12
18.48
19.05
2,897,888
+0.46(+2.47%)
Apr 08, 2013
18.78
18.98
18.52
18.59
4,269,160
-0.20(-1.06%)
Apr 05, 2013
18.07
18.88
17.91
18.79
8,200,290
+0.49(+2.68%)
Apr 04, 2013
18.39
18.48
18.18
18.30
3,572,590
-0.09(-0.49%)
Apr 03, 2013
19.12
19.13
18.28
18.39
4,943,314
-0.75(-3.92%)
Apr 02, 2013
19.28
19.32
19.06
19.14
3,412,710
-0.09(-0.47%)
Apr 01, 2013
19.45
19.48
19.11
19.23
3,107,822
-0.23(-1.18%)
Mar 28, 2013
19.30
19.67
19.16
19.46
4,706,029
+0.13(+0.67%)
Mar 27, 2013
19.19
19.57
19.04
19.33
3,810,912
+0.12(+0.62%)
Mar 26, 2013
19.20
19.26
19.02
19.21
2,171,184
+0.14(+0.73%)
Mar 25, 2013
19.13
19.25
18.99
19.07
3,826,970
+0.04(+0.21%)
Mar 22, 2013
19.10
19.28
18.89
19.03
4,363,888
-0.02(-0.10%)
Mar 21, 2013
19.39
19.55
19.02
19.05
4,567,898
-0.36(-1.85%)
Mar 20, 2013
19.82
19.90
19.34
19.41
3,462,603
-0.26(-1.32%)
Mar 19, 2013
20.00
20.07
19.49
19.67
3,857,763
-0.29(-1.45%)
Mar 18, 2013
20.09
20.29
19.90
19.96
4,383,670
-0.38(-1.87%)
Mar 15, 2013
20.01
20.55
19.85
20.34
9,517,853
+0.34(+1.70%)
Mar 14, 2013
18.99
20.06
18.92
20.00
7,733,370
+1.03(+5.43%)
Mar 13, 2013
19.16
19.23
18.85
18.97
3,631,096
-0.46(-2.37%)
Mar 12, 2013
19.47
19.65
19.28
19.43
4,979,313
-0.04(-0.21%)
Mar 11, 2013
19.27
19.50
19.00
19.47
3,594,524
+0.13(+0.67%)
Mar 08, 2013
19.07
19.58
18.96
19.34
8,261,708
+0.30(+1.58%)
Mar 07, 2013
18.26
19.24
18.23
19.04
10,763,535
+0.76(+4.16%)
Mar 06, 2013
17.84
18.41
17.77
18.28
7,495,542
+0.53(+2.99%)
Mar 05, 2013
17.69
17.88
17.64
17.75
4,001,958
+0.21(+1.20%)
Mar 04, 2013
17.78
17.86
17.51
17.54
4,237,814
-0.30(-1.68%)
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
.