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 (%)
Jul 31, 2008
73.59
73.59
71.84
72.19
4,321,043
-2.05(-2.76%)
Jul 30, 2008
70.04
74.79
70.04
74.24
4,789,768
+3.40(+4.80%)
Jul 29, 2008
70.84
73.84
70.37
70.84
5,965,309
-2.50(-3.41%)
Jul 28, 2008
74.50
76.28
73.20
73.34
3,841,665
-0.56(-0.76%)
Jul 25, 2008
73.75
75.20
72.45
73.90
5,009,775
+1.61(+2.23%)
Jul 24, 2008
72.82
74.78
71.43
72.29
7,106,432
-0.33(-0.45%)
Jul 23, 2008
76.32
76.84
72.41
72.62
5,983,803
-4.30(-5.59%)
Jul 22, 2008
79.25
79.25
76.00
76.92
3,591,662
-3.07(-3.84%)
Jul 21, 2008
79.39
80.64
77.80
79.99
3,030,257
+1.81(+2.32%)
Jul 18, 2008
77.94
81.04
77.24
78.18
3,608,202
+0.76(+0.98%)
Jul 17, 2008
80.32
82.22
75.77
77.42
4,860,201
-3.09(-3.84%)
Jul 16, 2008
82.08
82.81
78.62
80.51
5,044,406
-2.47(-2.98%)
Jul 15, 2008
86.47
86.47
82.53
82.98
3,555,491
-3.15(-3.66%)
Jul 14, 2008
83.98
86.38
83.61
86.13
3,330,691
+3.18(+3.83%)
Jul 11, 2008
83.50
84.49
81.97
82.95
4,170,497
+0.01(+0.01%)
Jul 10, 2008
80.82
82.94
79.30
82.94
4,649,344
+2.63(+3.27%)
Jul 09, 2008
84.24
84.38
80.07
80.31
4,240,997
-1.80(-2.19%)
Jul 08, 2008
82.65
82.72
80.30
82.11
5,435,258
-2.16(-2.56%)
Jul 07, 2008
86.73
87.67
83.37
84.27
4,423,954
-4.64(-5.22%)
Jul 04, 2008
89.56
90.41
87.08
88.91
2,567,063
+0.00(+0.00%)
Jul 03, 2008
89.56
90.41
87.08
88.91
2,567,063
-1.22(-1.35%)
Jul 02, 2008
92.50
94.41
89.80
90.13
4,547,164
-1.50(-1.64%)
Jul 01, 2008
91.44
92.17
89.93
91.63
1,749,842
+0.70(+0.77%)
Jun 30, 2008
90.04
92.01
89.84
90.93
3,320,284
+1.86(+2.09%)
Jun 27, 2008
89.80
90.33
88.36
89.07
3,083,712
+0.15(+0.17%)
Jun 26, 2008
88.85
89.58
86.40
88.92
3,379,936
+0.46(+0.52%)
Jun 25, 2008
90.38
90.96
86.22
88.46
4,080,120
-1.64(-1.82%)
Jun 24, 2008
91.60
91.73
89.55
90.10
3,274,985
-1.56(-1.70%)
Jun 23, 2008
89.01
91.94
88.80
91.66
2,620,733
+2.47(+2.77%)
Jun 20, 2008
91.55
92.13
89.19
89.19
3,416,252
-1.51(-1.66%)
Jun 19, 2008
96.60
96.60
90.55
90.70
4,012,944
-5.02(-5.24%)
Jun 18, 2008
94.19
95.72
92.84
95.72
3,237,228
+2.02(+2.16%)
Jun 17, 2008
93.32
94.19
92.56
93.70
2,799,606
+0.29(+0.31%)
Jun 16, 2008
92.99
95.06
92.56
93.41
3,820,083
+2.35(+2.58%)
Jun 13, 2008
88.55
91.42
88.36
91.06
2,616,873
+1.42(+1.58%)
Jun 12, 2008
90.20
91.04
88.73
89.64
3,603,890
-1.70(-1.86%)
Jun 11, 2008
91.54
92.63
90.85
91.34
3,507,225
+0.30(+0.33%)
Jun 10, 2008
91.65
93.80
89.31
91.04
3,831,106
-2.63(-2.81%)
Jun 09, 2008
92.68
94.19
91.53
93.67
3,518,302
+1.07(+1.16%)
Jun 06, 2008
92.18
94.67
91.52
92.60
4,021,404
+1.91(+2.11%)
Jun 05, 2008
88.44
90.90
87.59
90.69
3,479,080
+3.16(+3.61%)
Jun 04, 2008
88.96
89.43
87.30
87.53
3,352,748
-2.30(-2.56%)
Jun 03, 2008
89.93
92.02
89.39
89.83
3,137,161
-0.82(-0.90%)
Jun 02, 2008
89.63
91.30
88.96
90.65
3,231,943
+0.28(+0.31%)
May 30, 2008
89.78
91.29
88.73
90.37
2,697,237
+0.92(+1.03%)
May 29, 2008
91.00
92.70
89.12
89.45
3,221,628
-2.23(-2.43%)
May 28, 2008
90.06
91.94
88.77
91.68
3,616,440
+0.81(+0.89%)
May 27, 2008
92.95
92.95
90.61
90.87
2,978,077
-2.44(-2.61%)
May 26, 2008
95.20
95.49
92.13
93.31
0
+0.00(+0.00%)
May 23, 2008
95.20
95.49
92.13
93.31
2,269,031
-1.00(-1.06%)
May 22, 2008
95.65
96.20
93.64
94.31
3,675,616
-0.78(-0.82%)
May 21, 2008
96.62
99.36
94.98
95.09
4,642,834
-1.80(-1.86%)
May 20, 2008
95.99
96.89
95.33
96.89
4,176,866
+1.74(+1.83%)
May 19, 2008
94.83
95.72
94.20
95.15
2,248,170
+1.05(+1.12%)
May 16, 2008
94.21
94.35
93.12
94.10
3,987,613
+2.29(+2.49%)
May 15, 2008
91.64
92.10
89.87
91.81
3,381,867
+1.30(+1.44%)
May 14, 2008
90.10
91.62
90.08
90.51
2,988,893
-0.12(-0.13%)
May 13, 2008
92.49
92.49
90.45
90.63
3,552,416
-1.10(-1.20%)
May 12, 2008
92.16
93.65
89.50
91.73
10,076,748
+5.80(+6.75%)
May 09, 2008
86.82
87.14
85.00
85.93
1,685,914
+0.15(+0.17%)
May 08, 2008
83.25
85.98
83.25
85.78
3,087,941
+1.77(+2.11%)
May 07, 2008
84.56
84.87
83.21
84.01
3,859,780
+0.09(+0.11%)
May 06, 2008
81.43
84.46
81.25
83.92
3,455,981
+2.97(+3.67%)
May 05, 2008
78.46
81.64
78.46
80.95
2,226,046
+2.09(+2.65%)
May 02, 2008
77.94
79.58
77.94
78.86
2,267,022
+1.12(+1.44%)
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
.