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 (%)
Sep 28, 2007
61.76
62.60
61.57
61.85
1,705,400
+0.51(+0.83%)
Sep 27, 2007
61.55
61.86
60.91
61.34
1,651,500
+0.51(+0.84%)
Sep 26, 2007
62.20
62.45
60.31
60.83
2,401,200
-1.16(-1.87%)
Sep 25, 2007
61.50
62.63
61.07
61.99
2,249,100
-0.10(-0.16%)
Sep 24, 2007
62.34
62.89
62.00
62.09
1,932,500
-0.52(-0.83%)
Sep 21, 2007
62.83
63.56
62.61
62.61
1,579,800
+0.19(+0.30%)
Sep 20, 2007
62.86
63.00
61.83
62.42
1,995,000
-0.03(-0.05%)
Sep 19, 2007
63.54
64.11
62.00
62.45
3,635,300
-1.40(-2.19%)
Sep 18, 2007
62.41
64.16
62.12
63.85
3,138,100
+1.74(+2.80%)
Sep 17, 2007
61.43
62.91
61.43
62.11
1,746,900
+0.37(+0.60%)
Sep 14, 2007
61.19
62.46
61.05
61.74
1,386,648
+0.35(+0.57%)
Sep 13, 2007
60.67
62.54
60.55
61.39
2,395,700
+0.90(+1.49%)
Sep 12, 2007
60.40
60.79
59.90
60.49
2,261,300
+0.08(+0.13%)
Sep 11, 2007
59.79
60.70
59.39
60.41
1,723,300
+1.18(+1.99%)
Sep 10, 2007
58.90
59.68
58.33
59.23
1,809,900
+0.22(+0.37%)
Sep 07, 2007
58.81
59.46
58.42
59.01
1,711,900
-0.86(-1.44%)
Sep 06, 2007
59.53
59.88
59.06
59.87
1,795,300
+0.68(+1.15%)
Sep 05, 2007
59.12
59.32
58.33
59.19
2,235,100
-0.19(-0.32%)
Sep 04, 2007
58.91
59.70
58.76
59.38
1,670,210
+0.88(+1.50%)
Aug 31, 2007
58.94
59.35
58.50
58.50
1,745,900
+0.45(+0.78%)
Aug 30, 2007
58.45
58.77
57.66
58.05
2,763,000
-0.60(-1.02%)
Aug 29, 2007
58.15
58.96
57.85
58.65
1,660,800
+1.24(+2.16%)
Aug 28, 2007
57.39
57.74
57.03
57.41
1,850,800
-0.72(-1.24%)
Aug 27, 2007
58.88
58.88
58.04
58.13
1,541,586
-1.29(-2.17%)
Aug 24, 2007
59.06
59.64
58.88
59.42
1,131,100
+0.67(+1.14%)
Aug 23, 2007
58.83
59.10
58.03
58.75
1,627,300
+0.79(+1.36%)
Aug 22, 2007
58.58
58.70
57.59
57.96
1,734,900
+0.15(+0.26%)
Aug 21, 2007
58.12
58.93
57.34
57.81
1,681,800
-0.69(-1.18%)
Aug 20, 2007
58.18
58.77
57.51
58.50
2,156,500
-0.13(-0.22%)
Aug 17, 2007
59.00
59.20
57.33
58.63
3,259,900
+1.64(+2.88%)
Aug 16, 2007
57.17
57.32
55.13
56.99
5,139,400
-0.87(-1.50%)
Aug 15, 2007
58.58
59.45
57.70
57.86
2,737,900
-1.12(-1.90%)
Aug 14, 2007
60.24
60.55
58.48
58.98
2,447,700
-1.22(-2.03%)
Aug 13, 2007
60.64
61.87
60.08
60.20
2,365,500
+0.30(+0.50%)
Aug 10, 2007
58.11
60.14
57.40
59.90
3,764,700
+0.54(+0.91%)
Aug 09, 2007
59.21
61.14
58.37
59.36
4,195,400
-1.62(-2.66%)
Aug 08, 2007
60.98
62.02
60.57
60.98
3,106,700
+0.99(+1.65%)
Aug 07, 2007
59.45
60.96
59.28
59.99
4,215,500
+0.24(+0.40%)
Aug 06, 2007
61.86
61.87
58.67
59.75
3,198,500
-1.66(-2.70%)
Aug 03, 2007
61.93
62.82
61.30
61.41
3,748,700
-1.41(-2.24%)
Aug 02, 2007
62.36
63.13
61.48
62.82
4,037,900
+1.20(+1.95%)
Aug 01, 2007
60.75
62.01
60.04
61.62
4,383,291
+0.64(+1.05%)
Jul 31, 2007
61.29
63.06
60.96
60.98
4,054,500
+0.65(+1.08%)
Jul 30, 2007
60.51
61.28
59.76
60.33
3,725,100
-0.14(-0.23%)
Jul 27, 2007
59.90
61.52
59.23
60.47
4,871,800
+0.39(+0.65%)
Jul 26, 2007
61.74
62.06
59.22
60.08
4,868,450
-1.98(-3.19%)
Jul 25, 2007
62.36
62.36
59.61
62.06
4,930,444
+1.58(+2.61%)
Jul 24, 2007
62.00
62.18
60.15
60.48
3,520,662
-2.34(-3.72%)
Jul 23, 2007
63.51
63.60
62.31
62.82
3,023,500
-0.88(-1.38%)
Jul 20, 2007
64.55
64.94
63.44
63.70
2,116,500
-1.00(-1.55%)
Jul 19, 2007
64.28
65.18
64.05
64.70
1,963,790
+0.84(+1.32%)
Jul 18, 2007
62.40
63.86
62.25
63.86
2,565,500
+1.33(+2.13%)
Jul 17, 2007
63.39
63.70
62.46
62.53
2,325,700
-0.30(-0.48%)
Jul 16, 2007
64.00
64.08
62.37
62.83
1,969,400
-1.28(-2.00%)
Jul 13, 2007
63.99
64.55
63.54
64.11
1,592,669
+0.50(+0.79%)
Jul 12, 2007
63.19
63.75
62.64
63.61
1,982,700
+0.93(+1.48%)
Jul 11, 2007
62.47
62.88
62.30
62.68
1,964,300
-0.32(-0.51%)
Jul 10, 2007
62.68
63.57
62.50
63.00
2,163,300
-0.27(-0.43%)
Jul 09, 2007
62.23
63.84
62.43
63.27
2,468,000
+0.75(+1.20%)
Jul 06, 2007
62.77
63.02
62.08
62.52
2,008,800
+0.41(+0.66%)
Jul 05, 2007
62.64
62.71
61.24
62.11
2,469,200
-0.83(-1.32%)
Jul 03, 2007
63.79
63.79
62.58
62.94
1,231,600
+0.03(+0.05%)
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
.