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 (%)
Apr 29, 2011
33.06
33.76
32.98
33.53
2,416,670
+0.48(+1.45%)
Apr 28, 2011
32.35
33.18
32.11
33.05
3,670,312
+0.66(+2.04%)
Apr 27, 2011
32.36
32.57
32.01
32.39
3,917,705
+0.07(+0.22%)
Apr 26, 2011
32.02
32.37
31.90
32.32
3,375,349
+0.07(+0.22%)
Apr 25, 2011
32.39
32.44
32.06
32.25
2,803,387
-0.31(-0.95%)
Apr 21, 2011
32.85
32.91
32.33
32.56
2,438,660
-0.22(-0.67%)
Apr 20, 2011
32.68
32.87
32.35
32.78
5,204,638
+0.12(+0.37%)
Apr 19, 2011
32.55
32.88
32.41
32.66
2,860,755
+0.15(+0.46%)
Apr 18, 2011
32.50
32.53
31.87
32.51
3,123,764
-0.44(-1.34%)
Apr 15, 2011
33.10
33.35
32.84
32.95
3,381,401
-0.10(-0.30%)
Apr 14, 2011
32.74
33.23
32.44
33.05
3,488,533
+0.09(+0.27%)
Apr 13, 2011
33.10
33.38
32.78
32.96
3,515,409
+0.11(+0.33%)
Apr 12, 2011
32.89
33.03
32.38
32.85
4,236,829
-0.46(-1.38%)
Apr 11, 2011
34.40
34.46
33.00
33.31
3,822,788
-1.08(-3.14%)
Apr 08, 2011
34.45
34.72
34.24
34.39
2,838,624
+0.09(+0.26%)
Apr 07, 2011
34.24
34.42
33.88
34.30
3,464,393
-0.02(-0.06%)
Apr 06, 2011
34.79
34.79
34.10
34.32
2,781,988
-0.28(-0.81%)
Apr 05, 2011
34.80
35.22
34.48
34.60
2,778,877
-0.30(-0.86%)
Apr 04, 2011
34.88
35.04
34.68
34.90
2,438,192
+0.18(+0.52%)
Apr 01, 2011
34.92
35.03
34.50
34.72
2,638,924
+0.19(+0.55%)
Mar 31, 2011
35.01
35.01
34.47
34.53
2,279,896
-0.17(-0.49%)
Mar 30, 2011
34.70
34.70
34.70
34.70
3,618,682
+0.52(+1.52%)
Mar 29, 2011
34.08
34.33
33.52
34.18
4,791,638
-0.03(-0.09%)
Mar 28, 2011
34.64
34.98
34.19
34.21
2,109,464
-0.43(-1.24%)
Mar 25, 2011
34.46
34.98
34.14
34.64
3,377,340
+0.32(+0.93%)
Mar 24, 2011
34.61
34.74
34.10
34.32
2,922,395
-0.07(-0.20%)
Mar 23, 2011
34.36
34.50
33.98
34.39
2,441,963
-0.07(-0.20%)
Mar 22, 2011
34.72
34.93
34.24
34.46
3,336,641
-0.27(-0.78%)
Mar 21, 2011
34.63
34.80
34.57
34.73
5,001,021
+0.61(+1.79%)
Mar 18, 2011
33.71
34.62
33.71
34.12
5,432,625
+0.63(+1.88%)
Mar 17, 2011
32.95
33.57
32.71
33.49
6,085,922
+1.07(+3.30%)
Mar 16, 2011
32.10
32.98
31.69
32.42
6,482,163
+0.43(+1.34%)
Mar 15, 2011
31.94
32.29
31.93
31.99
5,528,455
+0.03(+0.09%)
Mar 14, 2011
30.70
32.15
30.56
31.96
7,481,718
+1.25(+4.07%)
Mar 11, 2011
30.12
31.02
30.12
30.71
3,526,628
+0.04(+0.13%)
Mar 10, 2011
31.26
31.40
30.17
30.67
5,325,403
-1.08(-3.40%)
Mar 09, 2011
31.62
32.03
31.29
31.75
3,203,545
+0.27(+0.86%)
Mar 08, 2011
32.14
32.16
31.41
31.48
2,741,119
-0.64(-1.99%)
Mar 07, 2011
32.48
32.65
32.04
32.12
2,917,532
-0.19(-0.59%)
Mar 04, 2011
32.39
32.42
32.09
32.31
3,827,367
-0.02(-0.06%)
Mar 03, 2011
32.42
32.48
32.11
32.33
2,893,663
+0.07(+0.22%)
Mar 02, 2011
31.94
32.35
31.94
32.26
3,464,934
+0.36(+1.13%)
Mar 01, 2011
32.38
32.66
31.84
31.90
5,392,198
-0.64(-1.97%)
Feb 28, 2011
32.55
32.61
32.11
32.54
3,524,088
+0.25(+0.77%)
Feb 25, 2011
31.73
32.42
31.62
32.29
5,067,808
+0.31(+0.97%)
Feb 24, 2011
32.33
32.48
31.64
31.98
5,862,799
-0.04(-0.12%)
Feb 23, 2011
30.85
32.28
30.85
32.02
7,522,236
+1.15(+3.72%)
Feb 22, 2011
31.15
31.41
30.75
30.87
4,270,602
-0.10(-0.32%)
Feb 18, 2011
31.01
31.23
30.80
30.97
3,478,145
+0.03(+0.10%)
Feb 17, 2011
30.97
31.14
30.84
30.94
2,933,865
-0.03(-0.10%)
Feb 16, 2011
30.85
31.14
30.65
30.97
4,316,335
+0.23(+0.75%)
Feb 15, 2011
31.30
31.30
30.66
30.74
4,422,866
-0.33(-1.06%)
Feb 14, 2011
31.61
31.61
30.97
31.07
6,150,423
-0.38(-1.21%)
Feb 11, 2011
32.11
32.11
31.12
31.45
6,383,756
-0.70(-2.18%)
Feb 10, 2011
32.69
33.17
31.99
32.15
17,424,974
+1.32(+4.28%)
Feb 09, 2011
31.34
31.48
30.78
30.83
4,301,283
-0.56(-1.79%)
Feb 08, 2011
32.13
32.15
31.26
31.39
4,222,734
-0.58(-1.81%)
Feb 07, 2011
32.23
32.30
31.90
31.97
2,692,365
-0.10(-0.31%)
Feb 04, 2011
32.29
32.52
31.78
32.07
2,887,843
-0.10(-0.31%)
Feb 03, 2011
32.33
32.56
31.92
32.17
2,134,659
-0.05(-0.16%)
Feb 02, 2011
32.35
32.50
32.08
32.22
2,727,637
-0.18(-0.56%)
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
.