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, 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%)
Apr 03, 2006
46.89
48.24
46.89
47.10
2,992,400
+0.37(+0.79%)
Mar 31, 2006
47.95
47.96
46.16
46.73
3,104,800
-1.57(-3.25%)
Mar 30, 2006
48.68
49.04
48.12
48.30
2,606,400
+0.33(+0.69%)
Mar 29, 2006
47.07
48.16
46.80
47.97
2,479,700
+0.89(+1.89%)
Mar 28, 2006
48.00
48.09
46.93
47.08
3,285,300
-0.50(-1.05%)
Mar 27, 2006
47.44
47.85
46.88
47.58
2,434,700
-0.33(-0.69%)
Mar 24, 2006
47.00
47.98
47.00
47.91
2,690,400
+1.13(+2.42%)
Mar 23, 2006
46.56
46.84
46.26
46.78
2,412,900
+0.48(+1.04%)
Mar 22, 2006
45.99
46.90
45.62
46.30
2,979,000
+0.18(+0.39%)
Mar 21, 2006
45.00
46.50
44.43
46.12
4,143,800
+0.27(+0.59%)
Mar 20, 2006
46.56
46.94
45.50
45.85
4,561,800
-2.09(-4.36%)
Mar 17, 2006
48.11
48.11
47.28
47.94
3,246,100
-0.17(-0.35%)
Mar 16, 2006
47.19
48.62
46.91
48.11
4,090,100
+0.71(+1.50%)
Mar 15, 2006
46.50
47.60
46.43
47.40
4,731,500
+0.81(+1.74%)
Mar 14, 2006
44.67
46.85
44.43
46.59
7,239,200
+2.41(+5.45%)
Mar 13, 2006
42.96
44.59
42.74
44.18
3,761,000
+1.32(+3.08%)
Mar 10, 2006
42.56
43.32
42.30
42.86
3,627,900
+0.06(+0.14%)
Mar 09, 2006
43.03
43.45
42.11
42.80
3,647,700
+0.08(+0.19%)
Mar 08, 2006
41.40
43.01
41.22
42.72
4,556,100
+0.62(+1.47%)
Mar 07, 2006
42.54
42.54
41.80
42.10
3,663,900
-1.05(-2.43%)
Mar 06, 2006
43.81
44.43
42.23
43.15
4,135,400
-0.76(-1.73%)
Mar 03, 2006
42.90
44.17
42.82
43.91
3,365,400
+0.68(+1.57%)
Mar 02, 2006
42.02
43.24
41.76
43.23
3,788,200
+1.43(+3.42%)
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
.