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 30, 2014
23.27
23.40
23.05
23.31
3,983,620
+0.03(+0.13%)
May 29, 2014
23.06
23.40
22.88
23.28
5,192,749
+0.35(+1.53%)
May 28, 2014
22.69
22.94
22.51
22.93
3,079,723
+0.22(+0.97%)
May 27, 2014
23.04
23.09
22.57
22.71
3,875,002
-0.24(-1.05%)
May 23, 2014
23.22
22.95
22.95
22.95
2,679,600
-0.13(-0.56%)
May 22, 2014
23.27
23.48
22.93
23.08
4,040,418
-0.25(-1.07%)
May 21, 2014
22.86
23.36
22.74
23.33
5,661,253
+0.55(+2.41%)
May 20, 2014
22.96
23.05
22.66
22.78
3,506,351
-0.16(-0.70%)
May 19, 2014
22.76
23.20
22.72
22.94
4,295,290
+0.26(+1.15%)
May 16, 2014
22.94
23.14
22.60
22.68
4,693,717
-0.32(-1.39%)
May 15, 2014
22.73
23.07
22.36
23.00
4,418,852
+0.21(+0.92%)
May 14, 2014
23.10
23.44
22.79
22.79
8,870,077
-0.19(-0.83%)
May 13, 2014
23.84
23.88
22.64
22.98
9,798,525
+0.42(+1.86%)
May 12, 2014
22.50
22.71
22.40
22.56
5,668,015
+0.12(+0.53%)
May 09, 2014
22.75
22.94
22.36
22.44
8,120,278
-0.51(-2.22%)
May 08, 2014
23.65
23.65
22.93
22.95
5,261,201
-0.62(-2.63%)
May 07, 2014
23.30
23.93
23.27
23.57
12,067,592
+0.99(+4.38%)
May 06, 2014
22.76
22.91
22.46
22.58
3,736,657
+0.02(+0.09%)
May 05, 2014
22.83
22.85
22.52
22.56
3,795,064
-0.38(-1.66%)
May 02, 2014
22.87
23.19
22.76
22.94
2,895,334
+0.12(+0.53%)
May 01, 2014
23.16
23.19
22.74
22.82
3,228,179
-0.39(-1.68%)
Apr 30, 2014
23.37
23.42
23.01
23.21
3,181,790
-0.27(-1.15%)
Apr 29, 2014
22.92
23.85
22.90
23.48
6,154,299
+0.72(+3.16%)
Apr 28, 2014
22.84
23.09
22.53
22.76
6,734,937
+0.13(+0.57%)
Apr 25, 2014
22.88
23.05
22.54
22.63
6,172,880
-0.37(-1.61%)
Apr 24, 2014
23.22
23.34
22.95
23.00
3,576,653
-0.17(-0.73%)
Apr 23, 2014
23.09
23.35
23.00
23.17
2,586,910
+0.05(+0.22%)
Apr 22, 2014
23.16
23.39
22.92
23.12
2,827,254
-0.05(-0.22%)
Apr 21, 2014
23.31
23.43
23.06
23.17
3,036,572
-0.22(-0.94%)
Apr 17, 2014
23.25
23.39
23.39
23.39
4,853,200
+0.13(+0.56%)
Apr 16, 2014
22.71
23.28
22.47
23.26
9,689,676
+0.93(+4.16%)
Apr 15, 2014
22.64
23.06
22.29
22.33
6,791,008
-0.31(-1.37%)
Apr 14, 2014
22.58
22.83
22.52
22.64
3,703,302
+0.22(+0.98%)
Apr 11, 2014
22.33
22.65
22.26
22.42
2,714,651
+0.01(+0.04%)
Apr 10, 2014
22.38
22.82
22.26
22.41
4,433,331
-0.08(-0.36%)
Apr 09, 2014
22.57
22.73
22.36
22.49
4,222,940
-0.18(-0.79%)
Apr 08, 2014
21.76
22.72
21.68
22.67
5,960,190
+0.89(+4.09%)
Apr 07, 2014
21.91
22.23
21.75
21.78
4,885,052
-0.26(-1.18%)
Apr 04, 2014
22.10
22.17
21.85
22.04
4,788,115
-0.01(-0.05%)
Apr 03, 2014
21.11
22.17
21.07
22.05
8,227,287
+0.63(+2.94%)
Apr 02, 2014
21.26
21.49
21.24
21.42
4,384,857
+0.11(+0.52%)
Apr 01, 2014
21.23
21.53
21.18
21.31
5,314,161
-0.07(-0.33%)
Mar 31, 2014
21.54
21.63
21.20
21.38
5,025,845
-0.04(-0.19%)
Mar 28, 2014
21.31
21.50
21.25
21.42
4,642,240
+0.18(+0.85%)
Mar 27, 2014
20.91
21.29
20.84
21.24
6,661,641
+0.35(+1.68%)
Mar 26, 2014
20.67
20.90
20.59
20.89
6,332,572
+0.25(+1.21%)
Mar 25, 2014
20.51
20.64
20.31
20.64
4,080,891
+0.16(+0.78%)
Mar 24, 2014
20.25
20.58
20.07
20.48
4,436,932
+0.18(+0.89%)
Mar 21, 2014
20.31
20.46
20.18
20.30
3,751,502
+0.00(+0.00%)
Mar 20, 2014
20.12
20.31
19.99
20.30
3,323,373
+0.09(+0.45%)
Mar 19, 2014
20.42
20.44
20.11
20.21
4,761,460
-0.32(-1.56%)
Mar 18, 2014
20.35
20.70
20.21
20.53
3,524,551
+0.12(+0.59%)
Mar 17, 2014
20.40
20.64
20.20
20.41
4,858,083
+0.18(+0.89%)
Mar 14, 2014
20.03
20.29
19.87
20.23
3,649,585
+0.17(+0.85%)
Mar 13, 2014
19.92
20.23
19.83
20.06
7,728,781
+0.15(+0.75%)
Mar 12, 2014
19.79
20.01
19.45
19.91
5,978,903
-0.21(-1.04%)
Mar 11, 2014
20.38
20.58
20.11
20.12
6,287,368
-0.37(-1.81%)
Mar 10, 2014
20.08
20.52
20.06
20.49
10,481,144
+0.42(+2.09%)
Mar 07, 2014
19.87
20.16
19.75
20.07
6,614,152
+0.18(+0.90%)
Mar 06, 2014
19.61
19.99
19.42
19.89
4,689,913
+0.31(+1.58%)
Mar 05, 2014
19.50
19.80
19.43
19.58
5,379,944
+0.05(+0.26%)
Mar 04, 2014
19.41
19.59
19.15
19.53
6,119,658
+0.17(+0.88%)
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
.