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 (%)
Jun 30, 2006
53.01
53.31
52.64
52.64
3,914,800
-0.32(-0.60%)
Jun 29, 2006
52.68
53.10
51.91
52.96
4,064,500
+0.74(+1.42%)
Jun 28, 2006
51.40
52.38
51.19
52.22
3,205,000
+1.13(+2.21%)
Jun 27, 2006
50.75
51.58
50.55
51.09
2,510,800
+0.59(+1.17%)
Jun 26, 2006
49.95
50.91
49.02
50.50
2,524,300
+0.20(+0.40%)
Jun 23, 2006
49.90
51.20
49.77
50.30
3,196,300
+1.34(+2.74%)
Jun 22, 2006
48.23
49.40
48.04
48.96
2,176,100
+0.26(+0.53%)
Jun 21, 2006
47.02
49.47
47.02
48.70
2,664,800
+1.83(+3.90%)
Jun 20, 2006
47.05
47.78
46.50
46.87
2,611,000
+0.04(+0.09%)
Jun 19, 2006
47.95
48.01
46.42
46.83
3,372,100
-1.90(-3.90%)
Jun 16, 2006
48.51
49.40
48.00
48.73
2,980,300
-0.30(-0.61%)
Jun 15, 2006
47.47
49.28
47.33
49.03
3,574,500
+2.15(+4.59%)
Jun 14, 2006
46.42
47.45
46.18
46.88
4,768,600
+0.52(+1.12%)
Jun 13, 2006
45.50
46.62
45.15
46.36
6,261,800
-0.14(-0.30%)
Jun 12, 2006
47.92
48.38
46.38
46.50
2,777,000
-1.26(-2.64%)
Jun 09, 2006
48.56
48.89
47.67
47.76
2,635,500
-0.23(-0.48%)
Jun 08, 2006
46.22
48.26
45.38
47.99
7,330,300
+0.80(+1.70%)
Jun 07, 2006
49.33
49.34
47.19
47.19
4,252,900
-2.84(-5.68%)
Jun 06, 2006
49.68
50.77
49.04
50.03
3,753,800
-0.55(-1.09%)
Jun 05, 2006
52.48
52.61
50.50
50.58
2,754,900
-1.43(-2.75%)
Jun 02, 2006
51.91
52.42
51.57
52.01
2,281,400
+0.62(+1.21%)
Jun 01, 2006
49.91
51.63
49.59
51.39
2,772,200
+0.85(+1.68%)
May 31, 2006
49.25
51.13
49.23
50.54
4,053,000
+1.31(+2.66%)
May 30, 2006
50.59
50.65
49.13
49.23
2,980,700
+0.46(+0.94%)
May 26, 2006
47.85
49.16
47.41
48.77
2,058,900
+0.64(+1.33%)
May 25, 2006
47.27
48.89
47.22
48.13
3,032,600
+1.48(+3.17%)
May 24, 2006
45.76
47.14
45.55
46.65
4,377,100
-0.24(-0.51%)
May 23, 2006
47.52
48.48
46.82
46.89
3,827,800
+0.39(+0.84%)
May 22, 2006
45.00
46.65
44.02
46.50
3,880,500
+0.51(+1.11%)
May 19, 2006
44.16
46.30
44.11
45.99
4,859,700
+0.98(+2.18%)
May 18, 2006
46.29
46.75
44.95
45.01
4,315,400
-1.54(-3.31%)
May 17, 2006
47.58
48.45
46.24
46.55
4,756,800
-1.24(-2.59%)
May 16, 2006
48.74
48.95
47.40
47.79
4,086,900
-0.73(-1.50%)
May 15, 2006
48.30
49.21
47.78
48.52
4,245,600
-1.75(-3.48%)
May 12, 2006
51.25
51.54
49.75
50.27
2,732,800
-1.71(-3.29%)
May 11, 2006
53.64
53.67
51.80
51.98
2,770,000
-1.26(-2.37%)
May 10, 2006
52.85
53.55
52.55
53.24
2,191,300
-0.02(-0.04%)
May 09, 2006
51.83
53.70
51.79
53.26
3,054,500
+1.45(+2.80%)
May 08, 2006
50.91
51.87
50.80
51.81
1,721,800
+0.24(+0.47%)
May 05, 2006
51.00
51.70
50.71
51.57
1,729,100
+0.81(+1.60%)
May 04, 2006
50.90
51.80
50.22
50.76
2,765,300
-0.86(-1.67%)
May 03, 2006
52.21
52.45
51.00
51.62
2,525,800
-0.59(-1.13%)
May 02, 2006
51.05
52.56
50.79
52.21
3,890,900
+1.56(+3.08%)
May 01, 2006
50.74
51.25
50.43
50.65
2,478,100
+0.60(+1.20%)
Apr 28, 2006
50.97
51.34
49.90
50.05
2,183,500
-0.67(-1.32%)
Apr 27, 2006
50.51
52.00
49.98
50.72
3,974,500
-0.53(-1.03%)
Apr 26, 2006
51.00
52.29
50.83
51.25
3,748,800
+0.34(+0.67%)
Apr 25, 2006
51.20
52.33
50.19
50.91
4,946,100
+0.64(+1.27%)
Apr 24, 2006
49.92
50.65
49.75
50.27
2,235,900
-1.05(-2.05%)
Apr 21, 2006
50.35
51.45
50.35
51.32
2,570,700
+0.82(+1.62%)
Apr 20, 2006
51.12
51.12
50.01
50.50
4,765,700
-0.62(-1.21%)
Apr 19, 2006
50.50
51.63
49.82
51.12
4,085,300
+0.66(+1.31%)
Apr 18, 2006
48.80
50.46
48.80
50.46
4,023,500
+1.95(+4.02%)
Apr 17, 2006
48.31
48.84
48.21
48.51
2,226,100
+0.76(+1.59%)
Apr 13, 2006
47.66
47.86
46.54
47.75
2,529,600
+0.09(+0.19%)
Apr 12, 2006
47.20
47.81
46.56
47.66
2,120,000
+0.31(+0.65%)
Apr 11, 2006
48.00
48.30
47.03
47.35
2,459,600
-0.11(-0.23%)
Apr 10, 2006
47.62
47.85
47.10
47.46
2,032,600
+0.62(+1.32%)
Apr 07, 2006
47.75
48.00
46.82
46.84
2,860,800
-1.18(-2.46%)
Apr 06, 2006
48.72
48.88
47.47
48.02
2,692,100
-0.41(-0.85%)
Apr 05, 2006
48.51
49.02
48.19
48.43
3,109,800
-0.34(-0.70%)
Apr 04, 2006
47.05
48.86
46.72
48.77
3,352,100
+1.67(+3.55%)
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
.