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 (%)
Aug 31, 2018 13.27 13.27 13.27 0 -0.14(-1.04%)
Aug 30, 2018 13.28 13.49 13.23 13.41 6,766,060 +0.07(+0.52%)
Aug 29, 2018 13.11 13.40 13.05 13.34 8,132,111 +0.34(+2.62%)
Aug 28, 2018 13.13 13.21 12.89 13.00 5,593,857 -0.07(-0.54%)
Aug 27, 2018 13.00 13.12 12.96 13.07 4,071,595 +0.08(+0.62%)
Aug 24, 2018 12.96 13.19 12.93 12.99 4,062,500 +0.19(+1.48%)
Aug 23, 2018 12.71 12.86 12.62 12.80 4,589,724 -0.14(-1.08%)
Aug 22, 2018 12.88 13.05 12.82 12.94 4,557,647 +0.27(+2.13%)
Aug 21, 2018 12.61 12.85 12.57 12.67 5,090,804 +0.18(+1.44%)
Aug 20, 2018 12.54 12.60 12.45 12.49 3,445,772 -0.08(-0.64%)
Aug 17, 2018 12.66 12.74 12.40 12.57 5,295,700 +0.02(+0.16%)
Aug 16, 2018 12.71 12.87 12.52 12.55 6,609,716 -0.10(-0.79%)
Aug 15, 2018 13.02 13.02 12.45 12.65 8,951,457 -0.60(-4.53%)
Aug 14, 2018 13.33 13.37 13.17 13.25 4,406,638 +0.10(+0.76%)
Aug 13, 2018 13.52 13.52 13.06 13.15 4,774,799 -0.37(-2.74%)
Aug 10, 2018 13.40 13.61 13.34 13.52 5,973,600 +0.06(+0.45%)
Aug 09, 2018 13.56 13.64 13.42 13.46 6,938,204 -0.08(-0.59%)
Aug 08, 2018 13.61 13.61 13.37 13.54 7,066,440 -0.16(-1.17%)
Aug 07, 2018 14.02 14.04 13.67 13.70 9,468,148 -0.17(-1.23%)
Aug 06, 2018 13.77 14.00 13.67 13.87 7,164,839 +0.15(+1.09%)
Aug 03, 2018 14.20 14.28 13.70 13.72 12,037,300 -0.49(-3.45%)
Aug 02, 2018 13.87 14.25 13.77 14.21 9,976,167 +0.19(+1.36%)
Aug 01, 2018 13.68 14.09 13.52 14.02 24,903,480 +0.58(+4.32%)
Jul 31, 2018 13.49 13.56 13.14 13.44 9,407,553 -0.05(-0.37%)
Jul 30, 2018 13.31 13.54 13.29 13.49 9,949,544 +0.38(+2.90%)
Jul 27, 2018 13.09 13.38 12.96 13.11 7,281,600 -0.05(-0.38%)
Jul 26, 2018 13.18 13.34 13.03 13.16 4,559,424 -0.08(-0.60%)
Jul 25, 2018 12.99 13.24 12.86 13.24 4,354,150 +0.31(+2.40%)
Jul 24, 2018 12.91 13.09 12.86 12.93 4,975,903 +0.15(+1.17%)
Jul 23, 2018 12.96 13.02 12.75 12.78 4,094,328 -0.18(-1.39%)
Jul 20, 2018 13.03 13.09 12.77 12.96 4,796,013 +0.00(+0.00%)
Jul 19, 2018 12.84 13.07 12.78 12.96 5,468,837 +0.00(+0.00%)
Jul 18, 2018 12.92 13.00 12.63 12.96 7,047,288 -0.04(-0.31%)
Jul 17, 2018 12.63 13.03 12.61 13.00 6,765,380 +0.25(+1.96%)
Jul 16, 2018 12.94 13.11 12.69 12.75 10,006,610 -0.49(-3.70%)
Jul 13, 2018 12.91 13.32 12.84 13.24 6,854,445 +0.33(+2.56%)
Jul 12, 2018 12.93 13.00 12.68 12.91 9,121,488 +0.06(+0.47%)
Jul 11, 2018 12.95 13.42 12.73 12.85 10,494,402 -0.34(-2.58%)
Jul 10, 2018 13.12 13.53 13.06 13.19 11,518,859 +0.19(+1.46%)
Jul 09, 2018 12.87 13.04 12.73 13.00 7,977,624 +0.20(+1.56%)
Jul 06, 2018 12.60 12.86 12.56 12.80 9,431,181 +0.08(+0.63%)
Jul 05, 2018 13.22 13.23 12.70 12.72 5,821,576 -0.17(-1.32%)
Jul 03, 2018 12.89 12.89 12.89 0 +0.21(+1.66%)
Jul 02, 2018 12.85 12.86 12.57 12.68 6,383,868 -0.37(-2.84%)
Jun 29, 2018 13.18 13.53 12.98 13.05 11,433,114 -0.04(-0.31%)
Jun 28, 2018 13.40 13.42 13.05 13.09 6,341,982 -0.23(-1.73%)
Jun 27, 2018 13.00 13.60 13.00 13.32 16,541,789 +0.54(+4.23%)
Jun 26, 2018 12.51 12.86 12.40 12.78 7,786,077 +0.40(+3.23%)
Jun 25, 2018 12.73 12.83 12.35 12.38 5,097,459 -0.39(-3.05%)
Jun 22, 2018 12.64 12.82 12.60 12.77 8,326,442 +0.58(+4.76%)
Jun 21, 2018 12.28 12.32 12.04 12.19 8,330,051 -0.24(-1.93%)
Jun 20, 2018 12.36 12.48 12.10 12.43 8,610,729 +0.21(+1.72%)
Jun 19, 2018 12.14 12.40 11.90 12.22 5,383,570 -0.20(-1.61%)
Jun 18, 2018 12.15 12.55 12.15 12.42 8,451,119 +0.27(+2.22%)
Jun 15, 2018 12.70 11.98 12.15 8,892,804 -0.55(-4.33%)
Jun 14, 2018 12.92 12.99 12.65 12.70 5,433,366 -0.10(-0.78%)
Jun 13, 2018 12.86 13.14 12.76 12.80 5,758,084 -0.11(-0.85%)
Jun 12, 2018 12.77 13.07 12.69 12.91 9,008,467 +0.13(+1.02%)
Jun 11, 2018 12.34 12.78 12.34 12.78 7,762,749 +0.37(+2.98%)
Jun 08, 2018 12.45 12.46 12.23 12.41 4,221,877 -0.06(-0.48%)
Jun 07, 2018 12.32 12.60 12.32 12.47 9,071,326 +0.27(+2.21%)
Jun 06, 2018 12.11 12.20 9,362,985 +0.05(+0.41%)
Jun 05, 2018 12.06 12.48 11.99 12.15 11,884,430 +0.02(+0.16%)
Jun 04, 2018 12.51 12.55 11.93 12.13 7,852,801 -0.27(-2.18%)
Jun 01, 2018 12.70 12.83 12.24 12.40 8,518,746 -0.30(-2.36%)
May 31, 2018 12.78 13.10 12.66 12.70 4,966,548 -0.27(-2.08%)
May 30, 2018 12.58 13.03 12.56 12.97 7,592,279 +0.48(+3.84%)
May 29, 2018 12.47 12.69 12.30 12.49 8,296,381 -0.15(-1.19%)
May 25, 2018 12.64 12.64 12.64 0 -0.32(-2.47%)
May 24, 2018 13.11 13.20 12.96 12.96 9,079,572 -0.38(-2.85%)
May 23, 2018 13.20 13.56 13.13 13.34 8,291,580 +0.02(+0.15%)
May 22, 2018 13.79 13.94 13.26 13.32 10,357,241 -0.43(-3.13%)
May 21, 2018 13.60 13.82 13.45 13.75 7,510,425 +0.31(+2.31%)
May 18, 2018 13.62 13.69 13.43 13.44 8,042,494 -0.30(-2.18%)
May 17, 2018 13.54 13.78 13.48 13.74 16,187,339 +0.30(+2.23%)
May 16, 2018 13.43 13.60 13.35 13.44 7,725,283 +0.06(+0.45%)
May 15, 2018 13.16 13.40 13.11 13.38 7,509,124 +0.15(+1.13%)
May 14, 2018 13.31 13.85 13.22 13.23 5,843,398 +0.01(+0.08%)
May 11, 2018 13.19 13.34 13.11 13.22 6,822,344 +0.01(+0.08%)
May 10, 2018 13.33 13.37 13.05 13.21 10,554,351 -0.13(-0.97%)
May 09, 2018 13.71 13.94 13.31 13.34 16,148,072 -0.11(-0.82%)
May 08, 2018 13.06 13.47 12.69 13.45 12,118,325 +0.32(+2.44%)
May 07, 2018 13.30 13.76 13.07 13.13 13,054,026 -0.03(-0.23%)
May 04, 2018 12.75 13.23 12.66 13.16 13,707,288 +0.42(+3.30%)
May 03, 2018 12.85 12.94 12.34 12.74 11,333,199 -0.20(-1.55%)
May 02, 2018 12.58 13.24 12.55 12.94 11,225,187 +0.37(+2.94%)
May 01, 2018 12.25 13.00 12.18 12.57 17,399,276 +0.09(+0.72%)
Apr 30, 2018 12.30 12.63 12.29 12.48 8,039,329 +0.14(+1.13%)
Apr 27, 2018 12.56 12.77 12.27 12.34 8,966,850 -0.41(-3.22%)
Apr 26, 2018 12.76 12.91 12.62 12.75 8,637,248 +0.05(+0.39%)
Apr 25, 2018 12.48 12.75 12.44 12.70 8,105,208 +0.08(+0.63%)
Apr 24, 2018 12.88 13.02 12.36 12.62 8,388,774 -0.21(-1.64%)
Apr 23, 2018 12.61 12.93 12.56 12.83 5,827,705 +0.10(+0.79%)
Apr 20, 2018 12.63 12.74 12.35 12.73 12,260,634 +0.05(+0.39%)
Apr 19, 2018 12.76 12.94 12.52 12.68 11,896,490 +0.01(+0.08%)
Apr 18, 2018 12.42 12.83 12.37 12.67 12,479,531 +0.42(+3.43%)
Apr 17, 2018 12.16 12.35 12.04 12.25 4,784,387 +0.14(+1.16%)
Apr 16, 2018 12.03 12.25 11.89 12.11 9,170,992 +0.01(+0.08%)
Apr 13, 2018 11.77 12.20 11.76 12.10 10,973,866 +0.42(+3.60%)
Apr 12, 2018 11.64 11.87 11.47 11.68 10,959,101 -0.05(-0.43%)
Apr 11, 2018 11.42 11.74 11.38 11.73 11,403,755 +0.34(+2.99%)
Apr 10, 2018 11.08 11.50 11.01 11.39 15,848,104 +0.59(+5.46%)
Apr 09, 2018 11.04 11.13 10.79 10.80 10,838,685 -0.12(-1.10%)
Apr 06, 2018 11.00 11.18 10.69 10.92 5,989,935 -0.20(-1.80%)
Apr 05, 2018 10.65 11.24 10.64 11.12 9,795,961 +0.47(+4.41%)
Apr 04, 2018 10.45 10.65 10.29 10.65 11,347,993 -0.11(-1.02%)
Apr 03, 2018 10.62 10.81 10.39 10.76 6,032,168 +0.22(+2.09%)
Apr 02, 2018 10.92 10.96 10.35 10.54 7,229,215 -0.46(-4.18%)
Mar 29, 2018 11.00 11.00 11.00 0 +0.48(+4.56%)
Mar 28, 2018 11.17 11.47 10.49 10.52 14,652,332 -0.60(-5.40%)
Mar 27, 2018 11.75 11.81 11.07 11.12 8,824,261 -0.67(-5.68%)
Mar 26, 2018 11.78 11.86 11.52 11.79 8,633,881 +0.12(+1.03%)
Mar 23, 2018 12.00 12.22 11.62 11.67 8,043,403 -0.17(-1.44%)
Mar 22, 2018 11.97 12.03 11.73 11.84 7,531,492 -0.33(-2.71%)
Mar 21, 2018 11.32 12.31 11.32 12.17 15,759,496 +0.99(+8.86%)
Mar 20, 2018 11.08 11.32 11.02 11.18 6,500,971 +0.22(+2.01%)
Mar 19, 2018 11.08 11.18 10.88 10.96 7,402,737 -0.20(-1.79%)
Mar 16, 2018 10.85 11.31 10.78 11.16 7,077,115 +0.36(+3.33%)
Mar 15, 2018 11.16 11.22 10.77 10.80 6,300,954 -0.30(-2.70%)
Mar 14, 2018 11.03 11.23 10.99 11.10 8,358,578 +0.14(+1.28%)
Mar 13, 2018 10.89 10.98 10.78 10.96 8,571,631 +0.12(+1.11%)
Mar 12, 2018 10.99 11.03 10.77 10.84 10,145,318 -0.12(-1.09%)
Mar 09, 2018 10.96 11.13 10.85 10.96 6,793,614 +0.17(+1.58%)
Mar 08, 2018 10.97 11.01 10.67 10.79 6,160,512 -0.13(-1.19%)
Mar 07, 2018 11.13 10.74 10.92 9,954,829 +0.08(+0.74%)
Mar 06, 2018 10.98 11.01 10.71 10.84 7,031,237 -0.01(-0.09%)
Mar 05, 2018 10.37 10.94 10.35 10.85 9,064,935 +0.36(+3.43%)
Mar 02, 2018 10.36 10.52 10.20 10.49 11,448,220 -0.04(-0.38%)
Mar 01, 2018 10.51 10.65 10.35 10.53 7,528,877 +0.03(+0.29%)
Feb 28, 2018 10.90 11.01 10.50 10.50 10,430,489 -0.32(-2.96%)
Feb 27, 2018 11.00 11.16 10.81 10.82 6,529,574 -0.29(-2.61%)
Feb 26, 2018 11.14 11.20 10.88 11.11 6,966,593 +0.05(+0.45%)
Feb 23, 2018 10.82 11.07 10.78 11.06 7,538,639 +0.33(+3.08%)
Feb 22, 2018 10.73 12,239,195 +0.14(+1.32%)
Feb 21, 2018 10.77 10.86 10.56 10.59 10,058,101 -0.28(-2.58%)
Feb 20, 2018 10.96 11.04 10.83 10.87 9,148,357 -0.14(-1.27%)
Feb 16, 2018 11.01 11.01 11.01 0 -0.08(-0.72%)
Feb 15, 2018 11.63 11.70 11.02 11.09 10,832,720 -0.16(-1.42%)
Feb 14, 2018 10.49 11.33 10.41 11.25 11,031,207 +0.62(+5.83%)
Feb 13, 2018 10.69 10.78 10.58 10.63 8,531,885 -0.23(-2.12%)
Feb 12, 2018 10.64 10.98 10.46 10.86 9,385,956 +0.68(+6.68%)
Feb 09, 2018 10.56 10.60 9.790 10.18 16,212,169 -0.34(-3.23%)
Feb 08, 2018 11.23 10.52 10.52 6,899,678 -0.53(-4.80%)
Feb 07, 2018 11.25 11.45 11.05 11.05 7,644,560 -0.23(-2.04%)
Feb 06, 2018 10.96 11.32 10.76 11.28 8,711,280 +0.07(+0.67%)
Feb 05, 2018 11.29 11.54 11.11 11.21 6,878,018 -0.35(-2.99%)
Feb 02, 2018 12.00 12.02 11.51 11.55 8,653,108 -0.72(-5.87%)
Feb 01, 2018 12.45 12.52 12.04 12.27 13,022,934 -0.11(-0.89%)
Jan 31, 2018 12.79 12.80 12.26 12.38 9,039,695 -0.33(-2.60%)
Jan 30, 2018 12.83 12.84 12.71 12.71 7,907,041 -0.27(-2.08%)
Jan 29, 2018 13.25 13.28 12.95 12.98 5,422,426 -0.38(-2.84%)
Jan 26, 2018 13.54 13.57 13.28 13.36 7,369,610 -0.12(-0.89%)
Jan 25, 2018 13.85 13.87 13.43 13.48 5,258,651 -0.26(-1.89%)
Jan 24, 2018 13.72 13.82 13.44 13.74 6,886,641 +0.19(+1.40%)
Jan 23, 2018 13.74 13.75 13.42 13.55 4,681,762 -0.08(-0.59%)
Jan 22, 2018 13.58 13.65 13.39 13.63 5,183,822 +0.14(+1.04%)
Jan 19, 2018 13.29 13.56 13.26 13.49 5,414,395 +0.09(+0.67%)
Jan 18, 2018 13.49 13.59 13.32 13.40 3,359,870 -0.19(-1.40%)
Jan 17, 2018 13.47 13.67 13.32 13.59 8,115,144 +0.14(+1.04%)
Jan 16, 2018 14.12 14.16 13.41 13.45 9,217,888 -0.53(-3.79%)
Jan 12, 2018 13.98 13.98 13.98 0 -0.06(-0.43%)
Jan 11, 2018 13.85 14.27 13.84 14.04 18,438,484 +0.24(+1.74%)
Jan 10, 2018 13.87 13.80 16,368,232 +0.16(+1.17%)
Jan 09, 2018 13.48 13.66 13.42 13.64 13,097,650 +0.33(+2.48%)
Jan 08, 2018 13.37 13.44 13.26 13.31 8,699,554 -0.04(-0.30%)
Jan 05, 2018 13.38 13.54 13.24 13.35 9,625,463 -0.12(-0.89%)
Jan 04, 2018 13.75 13.82 13.39 13.47 13,796,347 -0.33(-2.39%)
Jan 03, 2018 13.75 14.01 13.73 13.80 5,921,728 +0.08(+0.58%)
Jan 02, 2018 13.41 13.73 13.39 13.72 9,197,022 +0.39(+2.93%)
Dec 29, 2017 13.33 13.33 13.33 0 +0.01(+0.08%)
Dec 28, 2017 13.19 13.37 13.18 13.32 6,391,590 +0.19(+1.45%)
Dec 27, 2017 13.06 13.21 13.01 13.13 6,659,929 +0.02(+0.15%)
Dec 26, 2017 12.69 13.17 12.63 13.11 4,171,493 +0.51(+4.05%)
Dec 22, 2017 12.46 12.78 12.36 12.60 4,429,042 +0.06(+0.48%)
Dec 21, 2017 12.06 12.57 11.94 12.54 9,971,991 +0.48(+3.98%)
Dec 20, 2017 11.35 12.11 11.17 12.06 13,299,225 +0.87(+7.77%)
Dec 19, 2017 11.20 11.29 11.05 11.19 9,991,428 -0.02(-0.18%)
Dec 18, 2017 11.20 11.49 11.16 11.21 8,699,339 +0.10(+0.90%)
Dec 15, 2017 11.79 11.81 11.02 11.11 10,064,833 -0.51(-4.39%)
Dec 14, 2017 11.63 11.84 11.61 11.62 3,625,783 -0.09(-0.77%)
Dec 13, 2017 11.84 11.89 11.66 11.71 3,284,590 -0.04(-0.34%)
Dec 12, 2017 11.81 11.87 11.64 11.75 4,391,602 -0.01(-0.09%)
Dec 11, 2017 11.86 11.92 11.72 11.76 5,653,112 -0.03(-0.25%)
Dec 08, 2017 11.82 11.97 11.74 11.79 7,348,920 +0.11(+0.94%)
Dec 07, 2017 11.53 11.74 11.50 11.68 6,239,096 +0.19(+1.65%)
Dec 06, 2017 11.95 12.01 11.46 11.49 7,428,057 -0.56(-4.65%)
Dec 05, 2017 11.85 12.18 11.84 12.05 7,231,176 +0.15(+1.26%)
Dec 04, 2017 12.01 12.19 11.81 11.90 7,092,168 -0.21(-1.73%)
Dec 01, 2017 12.11 12.48 12.00 12.11 9,550,466 +0.27(+2.28%)
Nov 30, 2017 11.57 12.01 11.57 11.84 6,982,138 +0.32(+2.78%)
Nov 29, 2017 11.41 11.58 11.33 11.52 6,860,823 +0.09(+0.79%)
Nov 28, 2017 11.36 11.50 11.31 11.43 3,704,278 +0.03(+0.26%)
Nov 27, 2017 11.84 11.36 11.40 6,502,828 -0.44(-3.72%)
Nov 24, 2017 11.87 11.94 11.78 11.84 2,920,163 +0.09(+0.77%)
Nov 22, 2017 11.82 11.96 11.71 11.75 4,975,205 +0.11(+0.95%)
Nov 21, 2017 11.68 11.75 11.54 11.64 6,995,862 +0.01(+0.09%)
Nov 20, 2017 11.73 11.73 11.50 11.63 4,197,648 -0.22(-1.86%)
Nov 17, 2017 11.85 11.96 11.77 11.85 7,443,066 +0.16(+1.37%)
Nov 16, 2017 11.74 11.80 11.57 11.69 5,568,454 -0.05(-0.43%)
Nov 15, 2017 11.69 11.84 11.49 11.74 8,609,111 -0.15(-1.26%)
Nov 14, 2017 12.16 12.20 11.76 11.89 10,307,139 -0.37(-3.02%)
Nov 13, 2017 12.47 12.64 12.23 12.26 5,895,542 -0.39(-3.08%)
Nov 10, 2017 12.59 12.77 12.43 12.65 6,896,625 -0.04(-0.32%)
Nov 09, 2017 12.53 12.79 12.49 12.69 9,632,151 +0.09(+0.71%)
Nov 08, 2017 12.30 12.82 12.26 12.60 14,653,854 -0.15(-1.18%)
Nov 07, 2017 12.91 12.97 12.56 12.75 13,378,648 -0.16(-1.24%)
Nov 06, 2017 12.40 12.98 12.40 12.91 12,379,872 +0.58(+4.70%)
Nov 03, 2017 12.14 12.40 12.01 12.33 7,208,268 +0.28(+2.32%)
Nov 02, 2017 12.13 12.33 11.94 12.05 9,054,783 -0.08(-0.66%)
Nov 01, 2017 11.89 12.31 11.88 12.13 13,744,593 +0.43(+3.68%)
Oct 31, 2017 11.21 11.78 11.17 11.70 14,736,496 +0.42(+3.72%)
Oct 30, 2017 11.30 11.42 11.20 11.28 33,072,584 +0.04(+0.36%)
Oct 27, 2017 10.63 11.25 10.55 11.24 12,793,888 +0.54(+5.05%)
Oct 26, 2017 10.56 10.71 10.16 10.70 13,561,390 +0.10(+0.94%)
Oct 25, 2017 10.76 10.87 10.48 10.60 28,180,120 -0.19(-1.76%)
Oct 24, 2017 11.21 11.29 10.72 10.79 17,821,232 -0.36(-3.23%)
Oct 23, 2017 11.43 11.44 11.12 11.15 8,022,067 -0.23(-2.02%)
Oct 20, 2017 11.53 11.54 11.27 11.38 12,764,934 -0.14(-1.22%)
Oct 19, 2017 11.59 11.75 11.50 11.52 11,360,607 -0.27(-2.29%)
Oct 18, 2017 11.44 12.00 11.42 11.79 35,316,376 +0.37(+3.24%)
Oct 17, 2017 11.33 11.43 11.25 11.42 10,510,844 +0.10(+0.88%)
Oct 16, 2017 11.47 11.55 11.22 11.32 8,873,821 -0.09(-0.79%)
Oct 13, 2017 11.61 11.65 11.38 11.41 4,543,916 -0.02(-0.17%)
Oct 12, 2017 11.38 11.60 11.29 11.43 8,920,144 -0.11(-0.95%)
Oct 11, 2017 11.45 11.56 11.29 11.54 14,539,911 +0.17(+1.50%)
Oct 10, 2017 11.45 11.61 11.36 11.37 13,888,209 +0.05(+0.44%)
Oct 09, 2017 11.28 11.38 11.24 11.32 3,564,554 +0.09(+0.80%)
Oct 06, 2017 11.23 11.34 11.10 11.23 8,586,086 -0.23(-2.01%)
Oct 05, 2017 11.48 11.57 11.40 11.46 6,932,874 -0.01(-0.09%)
Oct 04, 2017 11.66 11.68 11.31 11.47 8,601,014 -0.15(-1.29%)
Oct 03, 2017 11.59 11.73 11.55 11.62 8,198,573 -0.02(-0.17%)
Oct 02, 2017 11.58 11.72 11.41 11.64 9,409,246 -0.14(-1.19%)
Sep 29, 2017 11.70 11.88 11.65 11.78 13,689,595 +0.02(+0.17%)
Sep 28, 2017 11.93 12.02 11.65 11.76 20,254,650 -0.04(-0.34%)
Sep 27, 2017 11.32 11.80 19,047,916 +0.23(+1.99%)
Sep 26, 2017 11.34 11.58 11.24 11.57 14,736,165 +0.14(+1.22%)
Sep 25, 2017 11.41 11.50 11.33 11.43 12,127,251 +0.18(+1.60%)
Sep 22, 2017 11.28 11.46 11.12 11.25 12,301,103 -0.05(-0.44%)
Sep 21, 2017 11.05 11.38 10.91 11.30 15,366,577 +0.19(+1.71%)
Sep 20, 2017 10.80 11.23 10.79 11.11 17,390,596 +0.42(+3.93%)
Sep 19, 2017 10.71 10.88 10.58 10.69 10,631,005 +0.02(+0.19%)
Sep 18, 2017 10.49 10.72 10.47 10.67 17,261,996 +0.23(+2.20%)
Sep 15, 2017 10.58 10.62 10.34 10.44 13,052,152 +0.00(+0.00%)
Sep 14, 2017 10.30 10.60 10.22 10.44 18,152,400 +0.25(+2.45%)
Sep 13, 2017 9.690 10.21 9.670 10.19 22,331,542 +0.56(+5.82%)
Sep 12, 2017 9.490 9.700 9.450 9.630 11,716,384 +0.15(+1.58%)
Sep 11, 2017 9.240 9.530 9.230 9.480 10,866,484 +0.26(+2.82%)
Sep 08, 2017 9.550 9.560 9.140 9.220 14,543,531 -0.37(-3.86%)
Sep 07, 2017 9.470 9.660 9.460 9.590 8,276,054 +0.08(+0.84%)
Sep 06, 2017 9.410 9.700 9.370 9.510 9,460,165 +0.18(+1.93%)
Sep 05, 2017 9.540 9.615 9.130 9.330 9,862,035 -0.09(-0.96%)
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.