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, 2007
62.03
62.43
61.39
61.40
2,607,200
-0.46(-0.74%)
May 30, 2007
59.72
61.87
59.67
61.86
2,752,500
+1.58(+2.62%)
May 29, 2007
61.21
61.28
59.98
60.28
2,423,100
-1.00(-1.63%)
May 25, 2007
60.81
61.59
60.59
61.28
1,957,900
+1.16(+1.93%)
May 24, 2007
61.40
62.09
59.88
60.12
2,961,700
-1.42(-2.31%)
May 23, 2007
61.63
62.30
61.36
61.54
3,077,800
-0.08(-0.13%)
May 22, 2007
62.02
62.85
61.50
61.62
2,485,513
-1.09(-1.74%)
May 21, 2007
62.73
63.21
62.38
62.71
2,755,975
+0.24(+0.38%)
May 18, 2007
62.09
62.83
61.88
62.47
3,234,800
+0.77(+1.25%)
May 17, 2007
60.76
61.97
60.23
61.70
2,582,076
+1.27(+2.10%)
May 16, 2007
59.60
60.50
59.54
60.43
3,163,000
+0.76(+1.27%)
May 15, 2007
59.55
60.50
59.16
59.67
4,418,960
+0.68(+1.15%)
May 14, 2007
58.86
59.56
58.73
58.99
2,590,343
-0.16(-0.27%)
May 11, 2007
56.32
59.32
56.22
59.15
5,116,300
+2.84(+5.04%)
May 10, 2007
56.47
56.79
55.85
56.31
2,402,125
-0.07(-0.12%)
May 09, 2007
57.00
57.88
56.07
56.38
3,449,804
-0.57(-1.00%)
May 08, 2007
56.14
57.07
55.69
56.95
2,526,000
+0.37(+0.65%)
May 07, 2007
56.10
56.95
55.83
56.58
2,753,785
+0.03(+0.05%)
May 04, 2007
55.47
56.62
55.46
56.55
3,882,200
+1.61(+2.93%)
May 03, 2007
53.85
55.15
53.78
54.94
2,444,500
+1.09(+2.02%)
May 02, 2007
52.95
54.10
52.57
53.85
3,514,300
+0.81(+1.53%)
May 01, 2007
52.56
53.24
51.79
53.04
2,522,925
+0.59(+1.12%)
Apr 30, 2007
53.60
53.86
52.37
52.45
2,350,375
-1.05(-1.96%)
Apr 27, 2007
52.84
53.68
52.73
53.50
2,832,200
+0.16(+0.30%)
Apr 26, 2007
53.65
53.75
53.12
53.34
2,726,000
-0.91(-1.68%)
Apr 25, 2007
53.83
54.99
53.37
54.25
3,850,380
+0.78(+1.46%)
Apr 24, 2007
53.47
53.73
53.10
53.47
2,463,428
-0.06(-0.11%)
Apr 23, 2007
53.09
53.83
52.92
53.53
2,247,365
+0.06(+0.11%)
Apr 20, 2007
53.64
53.92
53.26
53.47
2,228,300
+0.19(+0.36%)
Apr 19, 2007
54.02
54.02
53.19
53.28
2,150,955
-1.31(-2.40%)
Apr 18, 2007
53.74
54.78
53.62
54.59
2,792,934
+0.85(+1.58%)
Apr 17, 2007
54.47
54.74
53.45
53.74
2,211,900
-0.70(-1.29%)
Apr 16, 2007
54.33
54.59
53.86
54.44
2,246,000
+0.39(+0.72%)
Apr 13, 2007
53.85
54.06
53.42
54.05
1,580,500
+0.20(+0.37%)
Apr 12, 2007
52.77
54.01
52.58
53.85
2,690,700
+1.38(+2.63%)
Apr 11, 2007
52.51
52.79
52.09
52.47
1,920,458
+0.18(+0.34%)
Apr 10, 2007
52.23
52.65
52.13
52.29
1,837,220
+0.38(+0.73%)
Apr 09, 2007
51.94
52.55
51.84
51.91
1,406,800
-0.16(-0.31%)
Apr 05, 2007
51.74
52.25
51.66
52.07
1,649,720
+0.31(+0.60%)
Apr 04, 2007
51.41
51.82
50.91
51.76
1,971,500
+0.36(+0.70%)
Apr 03, 2007
51.09
51.75
50.65
51.40
2,212,300
+0.00(+0.00%)
Apr 02, 2007
50.58
51.59
50.58
51.40
1,617,400
+0.77(+1.52%)
Mar 30, 2007
51.01
51.26
50.54
50.63
2,353,000
-0.63(-1.23%)
Mar 29, 2007
51.30
51.34
50.78
51.26
1,851,800
+0.39(+0.77%)
Mar 28, 2007
51.19
51.49
50.79
50.87
2,387,100
-0.03(-0.06%)
Mar 27, 2007
50.65
51.06
50.58
50.90
1,902,400
+0.13(+0.26%)
Mar 26, 2007
50.09
50.84
49.94
50.77
3,495,404
+0.78(+1.56%)
Mar 23, 2007
49.59
50.10
49.53
49.99
2,638,500
+0.46(+0.93%)
Mar 22, 2007
48.84
49.62
48.75
49.53
3,422,500
+1.00(+2.06%)
Mar 21, 2007
47.80
48.78
47.69
48.53
2,810,100
+0.77(+1.61%)
Mar 20, 2007
47.75
48.01
47.41
47.76
2,374,956
+0.11(+0.23%)
Mar 19, 2007
46.20
47.68
46.14
47.65
2,179,100
+1.73(+3.77%)
Mar 16, 2007
47.16
47.21
45.87
45.92
1,937,700
-1.06(-2.26%)
Mar 15, 2007
47.17
47.17
46.76
46.98
1,365,800
-0.05(-0.11%)
Mar 14, 2007
46.67
47.07
46.17
47.03
2,441,800
+0.45(+0.97%)
Mar 13, 2007
47.39
47.47
46.53
46.58
2,448,800
-0.81(-1.71%)
Mar 12, 2007
47.46
47.79
47.17
47.39
1,741,900
-0.50(-1.04%)
Mar 09, 2007
47.82
48.17
47.57
47.89
1,826,000
+0.41(+0.86%)
Mar 08, 2007
47.36
47.82
47.15
47.48
2,296,500
+0.20(+0.42%)
Mar 07, 2007
47.41
48.24
47.12
47.28
4,062,600
-0.04(-0.08%)
Mar 06, 2007
47.25
47.49
47.01
47.32
1,956,800
+0.61(+1.31%)
Mar 05, 2007
46.35
46.89
46.00
46.71
2,482,400
-0.28(-0.60%)
Mar 02, 2007
47.99
48.24
46.85
46.99
3,085,700
-1.30(-2.69%)
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
.