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 (%)
Aug 31, 2005
47.81
49.77
47.69
49.19
4,200,400
+2.01(+4.26%)
Aug 30, 2005
46.04
47.35
45.89
47.18
2,688,600
+1.49(+3.26%)
Aug 29, 2005
46.10
46.29
44.85
45.69
2,803,700
+0.99(+2.21%)
Aug 26, 2005
45.46
45.88
44.58
44.70
2,257,800
-0.58(-1.28%)
Aug 25, 2005
44.52
45.28
44.30
45.28
2,848,200
+0.76(+1.71%)
Aug 24, 2005
43.80
44.57
43.16
44.52
2,534,400
+1.34(+3.10%)
Aug 23, 2005
43.20
43.23
42.20
43.18
1,945,000
+0.60(+1.41%)
Aug 22, 2005
42.75
43.40
42.25
42.58
1,664,500
+0.34(+0.80%)
Aug 19, 2005
41.78
42.44
41.60
42.24
2,570,600
+0.99(+2.40%)
Aug 18, 2005
42.00
42.20
40.55
41.25
5,773,400
-1.39(-3.26%)
Aug 17, 2005
44.00
44.95
42.41
42.64
3,867,400
-1.83(-4.12%)
Aug 16, 2005
44.05
44.64
43.49
44.47
2,805,600
+0.07(+0.16%)
Aug 15, 2005
45.18
45.19
43.91
44.40
2,022,200
-0.78(-1.73%)
Aug 12, 2005
45.81
45.84
44.70
45.18
2,194,100
-0.47(-1.03%)
Aug 11, 2005
45.24
45.79
45.05
45.65
2,379,300
+0.87(+1.94%)
Aug 10, 2005
43.80
44.85
43.57
44.78
2,392,300
+1.45(+3.35%)
Aug 09, 2005
43.50
43.70
42.76
43.33
2,040,200
-0.07(-0.16%)
Aug 08, 2005
43.55
44.55
43.24
43.40
3,114,400
+0.38(+0.88%)
Aug 05, 2005
43.10
43.46
42.41
43.02
2,334,900
-0.07(-0.16%)
Aug 04, 2005
42.25
43.37
42.23
43.09
2,982,800
+1.05(+2.50%)
Aug 03, 2005
42.90
43.31
41.75
42.04
4,922,700
-0.06(-0.14%)
Aug 02, 2005
42.14
42.63
41.79
42.10
3,291,900
+0.24(+0.57%)
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
.