Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 19.74 20.06 19.44 19.89 7,862,305 +0.04(+0.20%)
May 30, 2012 20.37 20.38 19.77 19.85 5,218,248 -0.93(-4.48%)
May 29, 2012 20.71 21.15 20.60 20.78 6,714,637 +0.28(+1.37%)
May 25, 2012 20.14 20.59 20.14 20.50 6,228,824 +0.24(+1.18%)
May 24, 2012 20.69 20.71 19.93 20.26 6,575,935 -0.33(-1.60%)
May 23, 2012 20.16 20.66 19.71 20.59 7,315,778 +0.10(+0.49%)
May 22, 2012 20.40 20.61 20.14 20.49 9,761,965 +0.15(+0.74%)
May 21, 2012 19.70 20.47 19.70 20.34 6,159,093 +0.71(+3.62%)
May 18, 2012 19.64 19.90 19.47 19.63 8,659,598 +0.10(+0.51%)
May 17, 2012 19.87 20.02 19.46 19.53 8,186,770 -0.38(-1.91%)
May 16, 2012 20.03 20.66 19.82 19.91 7,316,139 -0.09(-0.45%)
May 15, 2012 20.47 20.73 19.92 20.00 7,299,321 -0.51(-2.49%)
May 14, 2012 20.81 20.94 20.50 20.51 5,871,351 -0.69(-3.25%)
May 11, 2012 21.33 21.95 21.18 21.20 8,816,996 -0.46(-2.12%)
May 10, 2012 22.19 22.27 21.53 21.66 11,177,233 -0.56(-2.52%)
May 09, 2012 21.11 22.37 20.88 22.22 14,206,026 +0.73(+3.40%)
May 08, 2012 21.06 21.52 20.64 21.49 12,243,372 -0.05(-0.23%)
May 07, 2012 20.86 21.55 20.55 21.54 10,429,734 +0.65(+3.11%)
May 04, 2012 20.56 20.98 20.44 20.89 8,920,819 +0.02(+0.10%)
May 03, 2012 20.94 21.04 20.61 20.87 9,277,506 +0.00(+0.00%)
May 02, 2012 21.26 21.30 20.81 20.87 12,947,071 -0.71(-3.29%)
May 01, 2012 21.13 21.87 20.79 21.58 15,123,352 +0.64(+3.06%)
Apr 30, 2012 20.59 21.00 19.92 20.94 10,795,970 +0.39(+1.90%)
Apr 27, 2012 20.00 20.67 19.90 20.55 14,234,788 +0.81(+4.10%)
Apr 26, 2012 18.84 20.02 18.73 19.74 14,532,035 +1.09(+5.84%)
Apr 25, 2012 18.48 18.67 18.00 18.65 9,491,127 +0.85(+4.78%)
Apr 24, 2012 17.74 18.04 17.68 17.80 5,232,781 +0.01(+0.06%)
Apr 23, 2012 17.78 17.85 17.45 17.79 5,677,334 -0.23(-1.28%)
Apr 20, 2012 18.39 18.44 18.00 18.02 3,646,491 -0.05(-0.28%)
Apr 19, 2012 18.05 18.30 17.92 18.07 4,096,492 +0.05(+0.28%)
Apr 18, 2012 17.73 18.07 17.63 18.02 5,608,062 +0.21(+1.18%)
Apr 17, 2012 17.75 18.17 17.62 17.81 4,363,061 +0.31(+1.77%)
Apr 16, 2012 17.90 17.98 17.47 17.50 5,425,211 -0.16(-0.91%)
Apr 13, 2012 18.07 18.18 17.65 17.66 6,941,939 -0.56(-3.07%)
Apr 12, 2012 18.11 18.37 17.96 18.22 7,508,740 +0.26(+1.45%)
Apr 11, 2012 18.22 18.40 17.93 17.96 6,772,116 -0.14(-0.77%)
Apr 10, 2012 18.54 18.68 18.03 18.10 5,492,918 -0.47(-2.53%)
Apr 09, 2012 18.60 18.76 18.40 18.57 4,221,327 -0.24(-1.28%)
Apr 05, 2012 18.94 19.05 18.70 18.81 5,321,616 -0.19(-1.00%)
Apr 04, 2012 19.26 19.33 18.69 19.00 7,411,893 -0.51(-2.61%)
Apr 03, 2012 19.94 19.99 19.31 19.51 5,809,577 -0.25(-1.27%)
Apr 02, 2012 19.67 19.95 19.65 19.76 5,632,687 +0.11(+0.56%)
Mar 30, 2012 19.89 19.99 19.55 19.65 4,136,860 -0.13(-0.66%)
Mar 29, 2012 20.05 20.05 19.24 19.78 8,901,304 -0.40(-1.98%)
Mar 28, 2012 20.24 20.25 19.77 20.18 5,519,482 -0.12(-0.59%)
Mar 27, 2012 20.63 20.66 20.26 20.30 2,977,212 -0.27(-1.31%)
Mar 26, 2012 20.82 20.90 20.40 20.57 3,103,600 +0.08(+0.39%)
Mar 23, 2012 20.24 20.56 20.13 20.49 4,748,129 +0.30(+1.49%)
Mar 22, 2012 20.74 20.77 20.06 20.19 6,215,683 -0.82(-3.90%)
Mar 21, 2012 20.74 21.05 20.50 21.01 5,122,088 +0.30(+1.45%)
Mar 20, 2012 20.71 21.12 20.71 20.71 4,009,662 -0.41(-1.94%)
Mar 19, 2012 20.39 21.29 20.36 21.12 7,085,280 +0.67(+3.28%)
Mar 16, 2012 19.95 20.53 19.94 20.45 5,615,529 +0.60(+3.02%)
Mar 15, 2012 19.69 20.10 19.61 19.85 3,838,459 +0.13(+0.66%)
Mar 14, 2012 20.06 20.23 19.63 19.72 3,964,557 -0.21(-1.05%)
Mar 13, 2012 19.56 20.02 19.31 19.93 4,321,599 +0.30(+1.53%)
Mar 12, 2012 19.80 19.89 19.47 19.63 4,746,455 -0.24(-1.21%)
Mar 09, 2012 19.89 20.01 19.69 19.87 4,577,123 +0.00(+0.00%)
Mar 08, 2012 19.88 19.98 19.70 19.87 3,518,950 +0.27(+1.38%)
Mar 07, 2012 19.64 19.67 19.28 19.60 6,397,529 +0.11(+0.56%)
Mar 06, 2012 19.81 19.81 19.27 19.49 6,587,353 -0.64(-3.18%)
Mar 05, 2012 20.41 20.45 19.90 20.13 4,837,392 -0.38(-1.85%)
Mar 02, 2012 20.43 20.58 20.25 20.51 5,717,984 +0.16(+0.79%)
Mar 01, 2012 20.62 20.62 20.26 20.35 6,823,686 -0.05(-0.25%)
Feb 29, 2012 20.25 20.57 20.06 20.40 7,355,554 +0.31(+1.54%)
Feb 28, 2012 19.81 20.10 19.59 20.09 4,865,775 +0.30(+1.52%)
Feb 27, 2012 19.57 19.84 19.50 19.79 4,235,434 +0.10(+0.51%)
Feb 24, 2012 19.95 19.95 19.65 19.69 5,118,566 -0.24(-1.20%)
Feb 23, 2012 19.95 20.08 19.66 19.93 5,931,676 +0.06(+0.30%)
Feb 22, 2012 19.91 19.93 19.64 19.87 5,363,066 -0.14(-0.70%)
Feb 21, 2012 20.39 20.49 19.89 20.01 5,112,890 -0.09(-0.45%)
Feb 17, 2012 21.25 21.25 20.01 20.10 10,371,974 -0.13(-0.64%)
Feb 16, 2012 19.26 20.42 19.11 20.23 11,311,774 +0.87(+4.49%)
Feb 15, 2012 19.49 19.57 19.10 19.36 6,974,790 +0.00(+0.00%)
Feb 14, 2012 19.12 19.48 18.99 19.36 6,368,449 +0.25(+1.31%)
Feb 13, 2012 19.07 19.38 18.91 19.11 3,750,282 +0.13(+0.68%)
Feb 10, 2012 19.19 19.27 18.89 18.98 4,698,054 -0.37(-1.91%)
Feb 09, 2012 19.65 19.67 19.32 19.35 6,641,257 -0.20(-1.02%)
Feb 08, 2012 19.99 20.11 19.12 19.55 7,298,678 -0.38(-1.91%)
Feb 07, 2012 20.33 20.43 19.81 19.93 7,186,171 -0.37(-1.82%)
Feb 06, 2012 19.78 20.38 19.69 20.30 5,623,272 +0.45(+2.27%)
Feb 03, 2012 20.06 20.08 19.72 19.85 4,379,192 -0.04(-0.20%)
Feb 02, 2012 18.99 19.99 18.98 19.89 7,715,544 +0.99(+5.24%)
Feb 01, 2012 19.30 19.34 18.86 18.90 4,496,905 -0.23(-1.20%)
Jan 31, 2012 19.34 19.43 18.91 19.13 6,227,499 -0.27(-1.39%)
Jan 30, 2012 19.47 19.50 19.07 19.40 3,399,374 -0.20(-1.02%)
Jan 27, 2012 19.70 19.89 19.48 19.60 5,817,497 -0.08(-0.41%)
Jan 26, 2012 20.59 20.65 19.63 19.68 10,071,386 -0.97(-4.70%)
Jan 25, 2012 18.83 20.85 18.63 20.65 15,762,094 +1.98(+10.61%)
Jan 24, 2012 18.85 18.88 18.47 18.67 5,320,913 -0.22(-1.16%)
Jan 23, 2012 17.78 18.93 17.76 18.89 9,693,105 +1.40(+8.00%)
Jan 20, 2012 17.46 17.58 17.28 17.49 4,665,163 +0.05(+0.29%)
Jan 19, 2012 17.70 17.71 17.41 17.44 7,708,705 -0.09(-0.51%)
Jan 18, 2012 17.37 17.80 17.25 17.53 6,787,919 +0.23(+1.33%)
Jan 17, 2012 17.41 17.55 17.02 17.30 7,175,948 -0.19(-1.09%)
Jan 13, 2012 17.69 17.81 17.43 17.49 7,109,281 -0.41(-2.29%)
Jan 12, 2012 18.09 18.15 17.75 17.90 9,153,175 -0.37(-2.03%)
Jan 11, 2012 18.40 18.40 18.06 18.27 7,749,261 -0.28(-1.51%)
Jan 10, 2012 18.98 19.10 18.47 18.55 5,272,132 -0.15(-0.80%)
Jan 09, 2012 18.98 19.12 18.55 18.70 3,778,759 -0.07(-0.37%)
Jan 06, 2012 19.03 19.07 18.59 18.77 4,397,049 -0.45(-2.34%)
Jan 05, 2012 19.26 19.31 18.90 19.22 3,220,111 -0.16(-0.83%)
Jan 04, 2012 19.29 19.42 19.02 19.38 3,972,435 +0.85(+4.59%)
Dec 30, 2011 18.40 18.56 18.35 18.53 3,014,522 +0.18(+0.98%)
Dec 29, 2011 18.37 18.57 18.27 18.35 3,184,959 -0.02(-0.11%)
Dec 28, 2011 18.75 18.76 18.18 18.37 2,472,065 -0.32(-1.71%)
Dec 27, 2011 18.79 18.96 18.66 18.69 1,817,590 -0.08(-0.43%)
Dec 23, 2011 18.71 18.91 18.68 18.77 1,600,209 -0.01(-0.05%)
Dec 21, 2011 18.20 18.88 18.09 18.78 5,316,248 +0.52(+2.85%)
Dec 20, 2011 18.08 18.51 18.04 18.26 4,334,448 +0.40(+2.24%)
Dec 19, 2011 18.35 18.41 17.75 17.86 4,794,821 -0.54(-2.93%)
Dec 16, 2011 18.12 18.42 18.07 18.40 3,570,440 +0.36(+2.00%)
Dec 15, 2011 18.34 18.38 17.98 18.04 5,079,393 -0.07(-0.39%)
Dec 14, 2011 18.21 18.28 17.82 18.11 8,699,692 -0.42(-2.27%)
Dec 13, 2011 18.50 18.91 18.41 18.53 8,874,479 +0.02(+0.11%)
Dec 12, 2011 18.82 18.83 18.27 18.51 5,136,425 -0.66(-3.44%)
Dec 09, 2011 18.78 19.35 18.78 19.17 7,028,467 +0.12(+0.63%)
Dec 08, 2011 19.97 20.09 19.03 19.05 9,263,916 -1.23(-6.07%)
Dec 07, 2011 19.74 20.48 19.42 20.28 8,834,514 +0.34(+1.71%)
Dec 06, 2011 19.96 20.16 19.74 19.94 3,241,214 -0.03(-0.15%)
Dec 05, 2011 20.51 20.62 19.86 19.97 4,173,286 -0.27(-1.33%)
Dec 02, 2011 20.15 20.35 19.93 20.24 4,129,188 +0.22(+1.10%)
Dec 01, 2011 20.10 20.20 19.75 20.02 3,028,014 -0.03(-0.15%)
Nov 30, 2011 19.80 20.15 19.80 20.05 5,238,445 +0.88(+4.59%)
Nov 29, 2011 18.69 19.41 18.50 19.17 6,737,923 +0.60(+3.23%)
Nov 28, 2011 18.45 18.68 18.44 18.57 3,041,933 +0.77(+4.33%)
Nov 25, 2011 17.87 18.05 17.76 17.80 2,010,901 -0.23(-1.28%)
Nov 23, 2011 18.46 18.54 18.00 18.03 6,207,597 -0.81(-4.30%)
Nov 22, 2011 18.94 19.11 18.71 18.84 4,722,469 -0.11(-0.58%)
Nov 21, 2011 19.02 19.02 18.51 18.95 3,622,601 -0.50(-2.57%)
Nov 18, 2011 19.44 19.64 19.20 19.45 5,267,255 +0.20(+1.04%)
Nov 17, 2011 19.33 19.34 18.73 19.25 7,899,600 +0.04(+0.21%)
Nov 16, 2011 19.40 20.03 19.14 19.21 8,376,406 -0.32(-1.64%)
Nov 15, 2011 19.77 19.82 19.27 19.53 4,007,494 -0.39(-1.96%)
Nov 14, 2011 20.17 20.32 19.68 19.92 2,784,062 -0.40(-1.97%)
Nov 11, 2011 20.32 20.49 20.25 20.32 2,511,285 +0.18(+0.89%)
Nov 10, 2011 20.31 20.55 19.69 20.14 3,869,815 +0.03(+0.15%)
Nov 09, 2011 20.73 20.80 20.06 20.11 3,652,116 -1.13(-5.32%)
Nov 08, 2011 21.46 21.46 20.91 21.24 3,094,123 -0.09(-0.42%)
Nov 07, 2011 21.25 21.49 21.08 21.33 4,085,927 +0.10(+0.47%)
Nov 04, 2011 21.16 21.44 20.88 21.23 2,368,349 -0.30(-1.39%)
Nov 03, 2011 20.89 21.59 20.45 21.53 3,906,634 +0.77(+3.71%)
Nov 02, 2011 20.56 20.82 20.40 20.76 4,142,855 +0.40(+1.96%)
Nov 01, 2011 20.75 20.77 20.12 20.36 7,027,157 -1.34(-6.18%)
Oct 31, 2011 22.32 22.36 21.67 21.70 4,283,117 -0.75(-3.34%)
Oct 28, 2011 22.00 22.51 21.87 22.45 2,958,204 +0.32(+1.45%)
Oct 27, 2011 21.66 22.51 21.64 22.13 5,541,958 +1.18(+5.63%)
Oct 26, 2011 20.67 21.07 20.41 20.95 3,133,587 +0.50(+2.44%)
Oct 25, 2011 21.07 21.07 20.36 20.45 4,581,070 -0.59(-2.80%)
Oct 24, 2011 21.03 21.26 20.90 21.04 4,129,444 +0.13(+0.62%)
Oct 21, 2011 20.46 20.93 20.30 20.91 5,578,378 +0.73(+3.62%)
Oct 20, 2011 20.33 20.36 19.28 20.18 7,236,408 -0.04(-0.20%)
Oct 19, 2011 20.71 20.80 20.12 20.22 4,073,916 -0.34(-1.65%)
Oct 18, 2011 19.78 20.74 19.56 20.56 4,086,917 +0.77(+3.89%)
Oct 17, 2011 20.81 20.83 19.76 19.79 5,003,223 -1.04(-4.99%)
Oct 14, 2011 20.75 21.03 20.54 20.83 3,652,000 +0.48(+2.36%)
Oct 13, 2011 20.24 20.37 19.73 20.35 5,361,802 -0.01(-0.05%)
Oct 12, 2011 19.91 20.70 19.77 20.36 6,076,578 +0.88(+4.52%)
Oct 11, 2011 19.46 19.62 19.14 19.48 4,975,838 -0.16(-0.81%)
Oct 10, 2011 19.48 19.95 19.36 19.64 2,626,064 +0.65(+3.42%)
Oct 07, 2011 19.92 20.00 18.75 18.99 4,577,175 -0.91(-4.57%)
Oct 06, 2011 19.51 19.91 19.36 19.90 7,047,812 +1.03(+5.46%)
Oct 05, 2011 18.88 19.21 18.73 18.87 7,827,590 +0.05(+0.27%)
Oct 04, 2011 18.16 18.87 17.64 18.82 5,918,796 +0.24(+1.29%)
Oct 03, 2011 18.86 19.21 18.41 18.58 5,231,661 -0.63(-3.28%)
Sep 30, 2011 19.26 19.44 18.99 19.21 4,076,505 -0.41(-2.09%)
Sep 29, 2011 19.97 20.20 19.19 19.62 4,748,296 +0.03(+0.15%)
Sep 28, 2011 20.63 20.73 19.52 19.59 3,996,988 -1.06(-5.13%)
Sep 27, 2011 20.85 21.50 20.54 20.65 4,161,168 +0.34(+1.67%)
Sep 26, 2011 20.05 20.35 19.50 20.31 4,188,017 +0.21(+1.04%)
Sep 23, 2011 20.10 20.37 19.91 20.10 4,732,293 -0.19(-0.94%)
Sep 22, 2011 20.59 20.63 19.81 20.29 7,165,560 -1.35(-6.24%)
Sep 21, 2011 22.72 22.92 21.62 21.64 4,889,842 -1.20(-5.25%)
Sep 20, 2011 22.93 23.34 22.66 22.84 3,343,531 -0.11(-0.48%)
Sep 19, 2011 23.16 23.20 22.65 22.95 3,468,466 -0.90(-3.77%)
Sep 16, 2011 24.09 24.12 23.74 23.85 3,603,992 -0.13(-0.54%)
Sep 15, 2011 23.94 24.02 23.46 23.98 3,337,754 +0.53(+2.26%)
Sep 14, 2011 23.04 23.70 22.72 23.45 4,572,202 +0.45(+1.96%)
Sep 13, 2011 22.70 23.22 22.50 23.00 4,645,329 +0.24(+1.05%)
Sep 12, 2011 22.60 23.01 22.31 22.76 6,109,264 -0.13(-0.57%)
Sep 09, 2011 23.34 23.51 22.71 22.89 4,865,892 -1.01(-4.23%)
Sep 08, 2011 24.06 24.31 23.65 23.90 5,854,542 -0.42(-1.73%)
Sep 07, 2011 23.96 24.36 23.77 24.32 3,902,106 +0.67(+2.83%)
Sep 06, 2011 24.07 24.08 23.30 23.65 7,115,742 -1.27(-5.10%)
Sep 02, 2011 24.90 25.20 24.69 24.92 3,175,231 -0.64(-2.50%)
Sep 01, 2011 25.55 25.75 25.27 25.56 4,193,963 +0.15(+0.59%)
Aug 31, 2011 25.06 25.60 24.93 25.41 4,900,284 +0.52(+2.09%)
Aug 30, 2011 24.52 25.01 24.29 24.89 4,189,724 +0.24(+0.97%)
Aug 29, 2011 24.89 25.11 24.62 24.65 3,871,523 +0.33(+1.36%)
Aug 26, 2011 24.16 24.59 23.55 24.32 4,477,230 +0.03(+0.12%)
Aug 25, 2011 25.44 25.45 24.12 24.29 5,230,254 -0.91(-3.61%)
Aug 24, 2011 24.72 25.37 24.57 25.20 4,429,179 +0.63(+2.56%)
Aug 23, 2011 24.00 24.70 23.75 24.57 5,429,835 +0.89(+3.76%)
Aug 22, 2011 24.35 24.35 23.31 23.68 5,457,860 +0.29(+1.24%)
Aug 19, 2011 23.88 24.38 23.37 23.39 5,283,010 -0.63(-2.62%)
Aug 18, 2011 25.03 25.05 23.80 24.02 6,238,601 -1.83(-7.08%)
Aug 17, 2011 25.79 26.35 25.42 25.85 3,130,087 +0.43(+1.69%)
Aug 16, 2011 25.94 26.10 25.18 25.42 6,122,314 -0.86(-3.27%)
Aug 15, 2011 25.77 26.42 25.77 26.28 3,506,060 +0.72(+2.82%)
Aug 12, 2011 26.36 26.52 25.39 25.56 4,083,623 -0.44(-1.69%)
Aug 11, 2011 24.64 26.30 24.48 26.00 7,740,155 +1.62(+6.64%)
Aug 10, 2011 24.30 25.29 23.84 24.38 9,605,746 -0.10(-0.41%)
Aug 09, 2011 24.31 24.50 23.10 24.48 9,713,860 +1.18(+5.06%)
Aug 08, 2011 24.31 24.82 23.09 23.30 11,144,233 -2.28(-8.91%)
Aug 05, 2011 26.56 26.80 25.04 25.58 9,919,386 -0.69(-2.63%)
Aug 04, 2011 28.10 28.10 26.24 26.27 9,242,405 -1.95(-6.91%)
Aug 03, 2011 28.19 28.24 27.51 28.22 4,913,796 -0.08(-0.28%)
Aug 02, 2011 29.12 29.21 28.28 28.30 3,204,468 -0.87(-2.98%)
Aug 01, 2011 29.67 29.89 29.00 29.17 2,139,842 -0.12(-0.41%)
Jul 29, 2011 29.45 29.61 29.27 29.29 3,040,537 -0.37(-1.25%)
Jul 28, 2011 29.64 30.00 29.47 29.66 2,737,541 -0.04(-0.13%)
Jul 27, 2011 30.18 30.27 29.66 29.70 2,633,582 -0.59(-1.95%)
Jul 26, 2011 30.37 30.63 30.05 30.29 3,408,463 -0.12(-0.39%)
Jul 25, 2011 30.36 30.51 30.09 30.41 4,096,614 -0.08(-0.26%)
Jul 22, 2011 30.64 30.70 30.37 30.49 5,245,495 -0.90(-2.87%)
Jul 21, 2011 31.76 32.23 31.33 31.39 4,290,188 -0.16(-0.51%)
Jul 20, 2011 31.04 31.56 31.00 31.55 4,138,188 +0.57(+1.84%)
Jul 19, 2011 30.92 31.08 30.73 30.98 3,260,821 +0.38(+1.24%)
Jul 18, 2011 30.65 30.84 30.30 30.60 4,091,341 -0.23(-0.75%)
Jul 15, 2011 30.35 30.84 30.03 30.83 5,633,896 +0.89(+2.97%)
Jul 14, 2011 30.51 30.66 29.89 29.94 2,788,696 -0.36(-1.19%)
Jul 13, 2011 30.16 30.81 30.11 30.30 2,682,484 +0.19(+0.63%)
Jul 12, 2011 29.74 30.45 29.69 30.11 3,645,251 +0.20(+0.67%)
Jul 11, 2011 30.23 30.30 29.78 29.91 3,110,042 -0.61(-2.00%)
Jul 08, 2011 30.32 30.59 30.21 30.52 2,345,634 -0.12(-0.39%)
Jul 07, 2011 30.98 31.13 30.63 30.64 3,798,539 +0.07(+0.23%)
Jul 06, 2011 30.92 30.97 30.40 30.57 2,672,440 -0.45(-1.45%)
Jul 05, 2011 30.95 31.38 30.89 31.02 3,623,290 +0.19(+0.62%)
Jul 01, 2011 30.81 30.91 30.49 30.83 2,193,629 +0.04(+0.13%)
Jun 30, 2011 30.58 30.85 30.41 30.79 2,588,199 +0.44(+1.45%)
Jun 29, 2011 29.98 30.54 29.98 30.35 3,899,339 +0.55(+1.85%)
Jun 28, 2011 29.28 29.82 29.22 29.80 3,170,978 +0.63(+2.16%)
Jun 27, 2011 28.79 29.29 28.70 29.17 2,973,241 +0.22(+0.76%)
Jun 24, 2011 29.15 29.23 28.82 28.95 3,191,920 -0.23(-0.79%)
Jun 23, 2011 29.00 29.25 28.67 29.18 6,003,451 -0.18(-0.61%)
Jun 22, 2011 29.72 29.84 29.27 29.36 6,397,876 -0.50(-1.67%)
Jun 21, 2011 29.47 29.91 29.20 29.86 11,981,623 -0.24(-0.80%)
Jun 20, 2011 30.08 30.13 29.92 30.10 3,413,356 -0.37(-1.21%)
Jun 17, 2011 30.47 31.01 30.32 30.47 5,265,052 -0.14(-0.46%)
Jun 16, 2011 31.02 31.15 30.41 30.61 5,069,721 -0.61(-1.95%)
Jun 15, 2011 31.64 31.96 31.00 31.22 4,200,062 -0.76(-2.38%)
Jun 14, 2011 31.88 32.36 31.67 31.98 3,938,495 +0.42(+1.33%)
Jun 13, 2011 32.40 32.41 31.33 31.56 5,544,057 -0.97(-2.98%)
Jun 10, 2011 32.81 32.95 32.43 32.53 2,893,148 -0.40(-1.21%)
Jun 09, 2011 32.92 33.17 32.72 32.93 2,606,437 +0.23(+0.70%)
Jun 08, 2011 32.62 33.25 32.62 32.70 2,562,407 -0.13(-0.40%)
Jun 07, 2011 32.80 33.15 32.56 32.83 2,323,648 +0.13(+0.40%)
Jun 06, 2011 33.17 33.36 32.58 32.70 2,551,183 -0.56(-1.68%)
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.