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 (%)
Sep 30, 2019 4.590 4.620 4.470 4.600 23,159,708 -0.01(-0.22%)
Sep 27, 2019 4.540 4.650 4.530 4.610 18,949,600 -0.02(-0.43%)
Sep 26, 2019 4.660 4.660 4.570 4.630 18,023,028 -0.05(-1.07%)
Sep 25, 2019 4.630 4.780 4.610 4.680 15,783,577 -0.04(-0.85%)
Sep 24, 2019 5.030 5.030 4.690 4.720 18,840,004 -0.32(-6.35%)
Sep 23, 2019 4.890 5.060 4.850 5.040 20,357,114 +0.15(+3.07%)
Sep 20, 2019 4.950 4.990 4.845 4.890 13,564,900 -0.02(-0.41%)
Sep 19, 2019 5.120 5.130 4.910 4.910 14,317,973 -0.12(-2.39%)
Sep 18, 2019 5.090 5.195 4.950 5.030 27,745,332 -0.15(-2.90%)
Sep 17, 2019 5.530 5.550 5.160 5.180 38,035,176 -0.36(-6.50%)
Sep 16, 2019 5.280 5.750 5.120 5.540 78,860,600 +0.79(+16.63%)
Sep 13, 2019 4.720 4.820 4.670 4.750 15,347,900 +0.07(+1.50%)
Sep 12, 2019 4.610 4.770 4.550 4.680 18,910,768 -0.06(-1.27%)
Sep 11, 2019 4.750 4.870 4.650 4.740 24,608,660 +0.04(+0.85%)
Sep 10, 2019 4.790 4.850 4.670 4.700 22,933,628 -0.02(-0.42%)
Sep 09, 2019 4.610 4.820 4.560 4.720 24,411,212 +0.19(+4.19%)
Sep 06, 2019 4.550 4.570 4.480 4.530 15,108,900 -0.06(-1.31%)
Sep 05, 2019 4.500 4.640 4.455 4.590 23,235,140 +0.14(+3.15%)
Sep 04, 2019 4.470 4.505 4.410 4.450 16,338,280 +0.08(+1.83%)
Sep 03, 2019 4.330 4.380 4.270 4.370 20,776,372 -0.07(-1.58%)
Aug 30, 2019 4.490 4.510 4.370 4.440 21,615,000 -0.05(-1.11%)
Aug 29, 2019 4.390 4.510 4.320 4.490 26,078,340 +0.17(+3.94%)
Aug 28, 2019 4.360 4.440 4.290 4.320 31,352,494 +0.01(+0.23%)
Aug 27, 2019 4.240 4.320 4.210 4.310 27,068,828 +0.08(+1.89%)
Aug 26, 2019 4.260 4.290 4.170 4.230 22,520,912 +0.09(+2.17%)
Aug 23, 2019 4.170 4.220 4.045 4.140 25,312,000 -0.13(-3.04%)
Aug 22, 2019 4.370 4.430 4.260 4.270 18,006,048 -0.06(-1.39%)
Aug 21, 2019 4.450 4.520 4.310 4.330 14,076,020 -0.07(-1.59%)
Aug 20, 2019 4.390 4.420 4.260 4.400 15,380,019 -0.02(-0.45%)
Aug 19, 2019 4.290 4.430 4.250 4.420 21,920,444 +0.20(+4.74%)
Aug 16, 2019 4.140 4.220 4.125 4.220 25,091,398 +0.08(+1.93%)
Aug 15, 2019 4.170 4.170 4.000 4.140 37,632,944 -0.08(-1.90%)
Aug 14, 2019 4.330 4.390 4.120 4.220 30,498,848 -0.21(-4.74%)
Aug 13, 2019 4.320 4.550 4.270 4.430 41,843,028 +0.07(+1.61%)
Aug 12, 2019 4.300 4.390 3.920 4.360 24,224,360 +0.05(+1.16%)
Aug 09, 2019 4.280 4.360 4.225 4.310 14,732,900 +0.08(+1.89%)
Aug 08, 2019 4.260 4.330 4.150 4.230 28,713,706 +0.06(+1.44%)
Aug 07, 2019 4.010 4.240 3.930 4.170 28,543,462 +0.07(+1.71%)
Aug 06, 2019 4.300 4.380 4.050 4.100 28,182,416 -0.15(-3.53%)
Aug 05, 2019 4.270 4.310 4.110 4.250 18,057,136 -0.15(-3.41%)
Aug 02, 2019 4.500 4.560 4.260 4.400 28,081,000 -0.08(-1.79%)
Aug 01, 2019 4.530 4.560 4.370 4.480 38,017,408 -0.09(-1.97%)
Jul 31, 2019 4.570 4.750 4.440 4.570 45,347,532 +0.18(+4.10%)
Jul 30, 2019 4.100 4.480 4.050 4.390 37,272,620 +0.27(+6.55%)
Jul 29, 2019 4.250 4.280 4.035 4.120 28,978,576 -0.08(-1.90%)
Jul 26, 2019 4.410 4.410 4.135 4.200 31,565,200 -0.19(-4.33%)
Jul 25, 2019 4.710 4.720 4.370 4.390 19,068,148 -0.26(-5.59%)
Jul 24, 2019 4.640 4.760 4.600 4.650 18,790,976 +0.01(+0.22%)
Jul 23, 2019 4.620 4.690 4.580 4.640 13,961,756 +0.03(+0.65%)
Jul 22, 2019 4.540 4.650 4.537 4.610 16,609,933 +0.06(+1.32%)
Jul 19, 2019 4.370 4.560 4.340 4.550 21,847,700 +0.19(+4.36%)
Jul 18, 2019 4.470 4.470 4.310 4.360 19,819,540 -0.09(-2.02%)
Jul 17, 2019 4.670 4.680 4.450 4.450 19,611,814 -0.20(-4.30%)
Jul 16, 2019 4.770 4.800 4.530 4.650 24,356,932 -0.10(-2.11%)
Jul 15, 2019 5.000 5.040 4.740 4.750 24,219,284 -0.26(-5.19%)
Jul 12, 2019 5.100 5.110 4.970 5.010 17,941,800 -0.08(-1.57%)
Jul 11, 2019 5.050 5.120 4.990 5.090 25,940,634 +0.10(+2.00%)
Jul 10, 2019 4.920 5.020 4.890 4.990 20,663,540 +0.15(+3.10%)
Jul 09, 2019 4.830 4.850 4.700 4.840 16,707,097 +0.00(+0.00%)
Jul 08, 2019 4.950 5.100 4.830 4.840 40,954,768 -0.10(-2.02%)
Jul 05, 2019 4.910 4.950 4.840 4.940 15,190,100 +0.02(+0.41%)
Jul 03, 2019 5.010 5.020 4.860 4.920 12,022,900 -0.04(-0.81%)
Jul 02, 2019 5.130 5.160 4.940 4.960 26,243,288 -0.18(-3.50%)
Jul 01, 2019 5.260 5.320 5.100 5.140 20,972,148 +0.01(+0.19%)
Jun 28, 2019 5.040 5.145 4.970 5.130 17,137,200 +0.12(+2.40%)
Jun 27, 2019 5.060 5.090 4.990 5.010 17,616,348 -0.03(-0.60%)
Jun 26, 2019 4.920 5.150 4.880 5.040 23,653,108 +0.23(+4.78%)
Jun 25, 2019 4.780 4.885 4.720 4.810 20,000,780 +0.03(+0.63%)
Jun 24, 2019 4.950 4.955 4.760 4.780 18,814,040 -0.13(-2.65%)
Jun 21, 2019 4.990 5.040 4.875 4.910 14,666,000 -0.05(-1.01%)
Jun 20, 2019 4.980 5.140 4.920 4.960 28,683,566 +0.14(+2.90%)
Jun 19, 2019 4.920 4.940 4.790 4.820 14,363,300 -0.06(-1.23%)
Jun 18, 2019 4.920 5.030 4.830 4.880 21,133,396 +0.07(+1.46%)
Jun 17, 2019 4.640 4.820 4.560 4.810 18,567,876 +0.15(+3.22%)
Jun 14, 2019 4.900 4.915 4.630 4.660 28,807,900 -0.28(-5.67%)
Jun 13, 2019 4.930 4.950 4.815 4.940 21,302,380 +0.17(+3.56%)
Jun 12, 2019 5.040 5.070 4.760 4.770 30,218,406 -0.35(-6.84%)
Jun 11, 2019 5.130 5.229 5.110 5.120 30,965,176 +0.07(+1.39%)
Jun 10, 2019 5.190 5.220 4.980 5.050 26,692,984 +0.01(+0.20%)
Jun 07, 2019 5.160 5.170 5.030 5.040 29,479,400 -0.09(-1.75%)
Jun 06, 2019 5.030 5.140 4.880 5.130 33,427,234 +0.13(+2.60%)
Jun 05, 2019 5.340 5.390 4.990 5.000 29,119,204 -0.37(-6.89%)
Jun 04, 2019 5.410 5.420 5.290 5.370 21,108,702 +0.03(+0.56%)
Jun 03, 2019 5.330 5.380 5.210 5.340 28,335,564 +0.07(+1.33%)
May 31, 2019 5.340 5.450 5.240 5.270 28,164,700 -0.25(-4.53%)
May 30, 2019 5.830 5.870 5.500 5.520 27,370,878 -0.34(-5.80%)
May 29, 2019 5.730 5.860 5.610 5.860 23,952,240 +0.00(+0.00%)
May 28, 2019 6.000 6.000 5.800 5.860 22,193,562 -0.05(-0.85%)
May 24, 2019 6.100 6.130 5.850 5.910 25,274,300 -0.09(-1.50%)
May 23, 2019 6.300 6.300 5.920 6.000 33,132,608 -0.48(-7.41%)
May 22, 2019 6.770 6.825 6.480 6.480 20,202,824 -0.35(-5.12%)
May 21, 2019 6.630 6.830 6.590 6.830 14,121,069 +0.20(+3.02%)
May 20, 2019 6.640 6.670 6.530 6.630 14,288,697 -0.02(-0.30%)
May 17, 2019 6.710 6.855 6.640 6.650 16,441,000 -0.15(-2.21%)
May 16, 2019 6.800 6.900 6.780 6.800 17,172,566 +0.06(+0.89%)
May 15, 2019 6.580 6.810 6.527 6.740 14,619,298 +0.05(+0.75%)
May 14, 2019 6.490 6.780 6.470 6.690 21,457,652 +0.30(+4.69%)
May 13, 2019 6.590 6.620 6.340 6.390 20,402,280 -0.20(-3.03%)
May 10, 2019 6.680 6.730 6.570 6.590 16,717,000 -0.12(-1.79%)
May 09, 2019 6.770 6.780 6.545 6.710 22,154,136 -0.14(-2.04%)
May 08, 2019 6.820 6.950 6.780 6.850 19,326,128 +0.01(+0.15%)
May 07, 2019 6.730 6.840 6.660 6.840 23,079,702 -0.01(-0.15%)
May 06, 2019 6.560 6.880 6.560 6.850 17,148,230 +0.09(+1.33%)
May 03, 2019 6.570 6.780 6.490 6.760 19,968,300 +0.24(+3.68%)
May 02, 2019 6.560 6.710 6.420 6.520 24,409,076 -0.17(-2.54%)
May 01, 2019 6.910 6.910 6.680 6.690 31,115,794 -0.24(-3.46%)
Apr 30, 2019 7.250 7.430 6.880 6.930 46,227,468 -0.17(-2.39%)
Apr 29, 2019 7.070 7.220 7.050 7.100 31,803,940 -0.04(-0.56%)
Apr 26, 2019 7.290 7.290 7.050 7.140 23,072,600 -0.22(-2.99%)
Apr 25, 2019 7.500 7.640 7.330 7.360 26,058,904 -0.17(-2.26%)
Apr 24, 2019 7.700 7.700 7.430 7.530 31,299,216 -0.09(-1.18%)
Apr 23, 2019 7.470 7.700 7.470 7.620 26,768,488 +0.13(+1.74%)
Apr 22, 2019 7.350 7.515 7.270 7.490 20,182,716 +0.26(+3.60%)
Apr 18, 2019 7.260 7.315 7.170 7.230 15,320,500 -0.04(-0.55%)
Apr 17, 2019 7.350 7.410 7.190 7.270 17,816,220 +0.00(+0.00%)
Apr 16, 2019 7.390 7.420 7.230 7.270 17,512,428 -0.08(-1.09%)
Apr 15, 2019 7.540 7.656 7.295 7.350 29,983,762 -0.22(-2.91%)
Apr 12, 2019 7.390 7.600 7.340 7.570 41,423,400 +0.42(+5.87%)
Apr 11, 2019 7.140 7.340 7.060 7.150 27,173,562 -0.08(-1.11%)
Apr 10, 2019 6.980 7.260 6.970 7.230 25,771,114 +0.29(+4.18%)
Apr 09, 2019 7.240 7.260 6.930 6.940 29,593,994 -0.33(-4.54%)
Apr 08, 2019 7.220 7.340 7.190 7.270 24,561,570 +0.11(+1.54%)
Apr 05, 2019 6.970 7.205 6.935 7.160 27,468,800 +0.22(+3.17%)
Apr 04, 2019 6.880 6.985 6.735 6.940 38,380,536 +0.09(+1.31%)
Apr 03, 2019 7.260 7.290 6.800 6.850 58,439,456 -0.35(-4.86%)
Apr 02, 2019 7.440 7.445 7.150 7.200 20,482,896 -0.20(-2.70%)
Apr 01, 2019 7.390 7.460 7.335 7.400 18,978,230 +0.16(+2.21%)
Mar 29, 2019 7.230 7.375 7.210 7.240 18,684,700 +0.11(+1.54%)
Mar 28, 2019 7.070 7.175 7.060 7.130 18,523,912 -0.02(-0.28%)
Mar 27, 2019 7.180 7.270 7.100 7.150 15,253,814 -0.06(-0.83%)
Mar 26, 2019 7.040 7.210 7.020 7.210 24,156,350 +0.29(+4.19%)
Mar 25, 2019 6.980 7.060 6.860 6.920 26,160,760 -0.10(-1.42%)
Mar 22, 2019 7.310 7.310 6.910 7.020 30,645,000 -0.36(-4.88%)
Mar 21, 2019 7.470 7.530 7.360 7.380 29,985,534 -0.13(-1.73%)
Mar 20, 2019 7.320 7.580 7.290 7.510 35,760,820 +0.16(+2.18%)
Mar 19, 2019 7.640 7.650 7.330 7.350 22,314,730 -0.13(-1.74%)
Mar 18, 2019 7.290 7.530 7.280 7.480 20,802,748 +0.22(+3.03%)
Mar 15, 2019 7.270 7.320 7.150 7.260 20,361,500 +0.02(+0.28%)
Mar 14, 2019 7.250 7.400 7.200 7.240 20,961,456 -0.05(-0.69%)
Mar 13, 2019 7.220 7.330 7.150 7.290 26,043,880 +0.18(+2.53%)
Mar 12, 2019 6.910 7.160 6.890 7.110 34,170,160 +0.27(+3.95%)
Mar 11, 2019 6.760 6.990 6.730 6.840 29,346,904 +0.18(+2.70%)
Mar 08, 2019 6.690 6.750 6.430 6.660 26,197,100 -0.15(-2.20%)
Mar 07, 2019 6.990 7.010 6.790 6.810 24,359,572 -0.17(-2.44%)
Mar 06, 2019 7.200 7.250 6.930 6.980 33,589,384 -0.31(-4.25%)
Mar 05, 2019 7.300 7.380 7.180 7.290 30,702,572 +0.05(+0.69%)
Mar 04, 2019 7.340 7.400 7.050 7.240 43,828,844 -0.02(-0.28%)
Mar 01, 2019 7.360 7.420 7.160 7.260 37,056,500 +0.01(+0.14%)
Feb 28, 2019 7.170 7.380 7.050 7.250 59,430,956 +0.36(+5.22%)
Feb 27, 2019 7.020 7.060 6.880 6.890 30,195,762 -0.06(-0.86%)
Feb 26, 2019 7.060 7.240 6.910 6.950 30,906,388 -0.10(-1.42%)
Feb 25, 2019 6.870 7.060 6.860 7.050 31,140,260 +0.16(+2.32%)
Feb 22, 2019 6.980 7.010 6.870 6.890 30,839,800 +0.01(+0.15%)
Feb 21, 2019 6.940 7.030 6.790 6.880 26,708,596 -0.02(-0.29%)
Feb 20, 2019 6.700 7.010 6.660 6.900 34,771,472 +0.09(+1.32%)
Feb 19, 2019 6.890 6.940 6.770 6.810 34,624,524 -0.09(-1.30%)
Feb 15, 2019 6.650 6.920 6.640 6.900 32,177,700 +0.36(+5.50%)
Feb 14, 2019 6.360 6.630 6.340 6.540 169,221,872 +0.14(+2.19%)
Feb 13, 2019 6.140 6.420 6.120 6.400 58,947,268 +0.29(+4.75%)
Feb 12, 2019 6.250 6.450 6.070 6.110 65,124,476 +0.01(+0.16%)
Feb 11, 2019 6.030 6.240 5.950 6.100 41,534,908 -0.01(-0.16%)
Feb 08, 2019 6.320 6.330 5.990 6.110 46,242,600 -0.19(-3.02%)
Feb 07, 2019 6.680 6.700 6.260 6.300 29,815,620 -0.43(-6.39%)
Feb 06, 2019 6.750 6.870 6.680 6.730 23,668,208 -0.07(-1.03%)
Feb 05, 2019 7.000 7.030 6.780 6.800 22,999,536 -0.21(-3.00%)
Feb 04, 2019 6.790 7.020 6.710 7.010 18,528,764 +0.13(+1.89%)
Feb 01, 2019 6.910 7.020 6.790 6.880 24,408,900 +0.00(+0.00%)
Jan 31, 2019 6.970 7.100 6.825 6.880 24,264,458 -0.12(-1.71%)
Jan 30, 2019 6.890 7.010 6.850 7.000 24,095,892 +0.14(+2.04%)
Jan 29, 2019 7.000 7.040 6.850 6.860 21,106,950 -0.06(-0.87%)
Jan 28, 2019 6.830 6.960 6.730 6.920 19,226,204 -0.06(-0.86%)
Jan 25, 2019 7.040 7.100 6.960 6.980 30,875,500 +0.06(+0.87%)
Jan 24, 2019 6.760 6.950 6.700 6.920 24,384,916 +0.18(+2.67%)
Jan 23, 2019 6.830 6.840 6.670 6.740 22,372,444 -0.01(-0.15%)
Jan 22, 2019 6.860 6.930 6.740 6.750 24,780,732 -0.30(-4.26%)
Jan 18, 2019 7.050 7.120 6.920 7.050 27,513,900 +0.13(+1.88%)
Jan 17, 2019 6.820 7.020 6.720 6.920 30,024,084 +0.04(+0.58%)
Jan 16, 2019 6.880 6.960 6.790 6.880 21,502,826 +0.00(+0.00%)
Jan 15, 2019 6.920 6.990 6.810 6.880 22,050,688 +0.04(+0.58%)
Jan 14, 2019 6.630 6.920 6.630 6.840 31,914,678 +0.10(+1.48%)
Jan 11, 2019 6.550 6.880 6.470 6.740 56,120,600 +0.12(+1.81%)
Jan 10, 2019 6.400 6.670 6.300 6.620 38,145,188 +0.13(+2.00%)
Jan 09, 2019 6.550 6.600 6.090 6.490 60,331,220 +0.08(+1.25%)
Jan 08, 2019 6.370 6.590 6.330 6.410 26,850,760 +0.14(+2.23%)
Jan 07, 2019 6.380 6.470 6.160 6.270 40,733,752 +0.04(+0.64%)
Jan 04, 2019 6.240 6.390 6.120 6.230 32,104,300 +0.18(+2.98%)
Jan 03, 2019 5.970 6.110 5.840 6.050 20,828,180 +0.07(+1.17%)
Jan 02, 2019 5.600 6.060 5.530 5.980 19,519,696 +0.20(+3.46%)
Dec 31, 2018 5.910 5.965 5.680 5.780 16,831,500 -0.04(-0.69%)
Dec 28, 2018 5.870 5.955 5.665 5.820 17,897,300 +0.01(+0.17%)
Dec 27, 2018 5.560 5.820 5.450 5.810 22,457,576 +0.02(+0.35%)
Dec 26, 2018 5.180 5.810 5.000 5.790 19,951,176 +0.68(+13.31%)
Dec 24, 2018 5.300 5.390 5.090 5.110 9,611,300 -0.27(-5.02%)
Dec 21, 2018 5.550 5.660 5.310 5.380 21,914,200 -0.17(-3.06%)
Dec 20, 2018 5.650 5.895 5.525 5.550 17,766,912 -0.16(-2.80%)
Dec 19, 2018 5.620 5.970 5.610 5.710 25,171,502 +0.13(+2.33%)
Dec 18, 2018 5.730 5.800 5.560 5.580 21,246,124 -0.15(-2.62%)
Dec 17, 2018 5.790 5.935 5.700 5.730 18,416,858 -0.08(-1.38%)
Dec 14, 2018 6.110 6.140 5.780 5.810 18,752,300 -0.41(-6.59%)
Dec 13, 2018 6.330 6.340 6.130 6.220 17,730,992 -0.10(-1.58%)
Dec 12, 2018 6.290 6.550 6.260 6.320 16,562,131 +0.15(+2.43%)
Dec 11, 2018 6.370 6.430 6.090 6.170 17,502,560 -0.06(-0.96%)
Dec 10, 2018 6.330 6.380 6.060 6.230 14,815,654 -0.20(-3.11%)
Dec 07, 2018 6.750 6.760 6.400 6.430 30,715,700 -0.04(-0.62%)
Dec 06, 2018 6.590 6.600 6.310 6.470 30,665,940 -0.28(-4.15%)
Dec 04, 2018 7.130 7.150 6.715 6.750 22,977,000 -0.36(-5.06%)
Dec 03, 2018 7.010 7.150 6.930 7.110 32,740,368 +0.39(+5.80%)
Nov 30, 2018 6.880 6.920 6.640 6.720 30,946,500 -0.25(-3.59%)
Nov 29, 2018 6.930 7.090 6.830 6.970 19,453,530 +0.08(+1.16%)
Nov 28, 2018 6.850 6.980 6.700 6.890 20,517,352 +0.02(+0.29%)
Nov 27, 2018 7.050 7.070 6.790 6.870 21,279,648 -0.17(-2.41%)
Nov 26, 2018 7.220 7.280 7.010 7.040 15,319,023 -0.08(-1.12%)
Nov 23, 2018 7.230 7.290 7.070 7.120 9,431,000 -0.27(-3.65%)
Nov 21, 2018 7.390 7.390 7.390 0 +0.33(+4.67%)
Nov 20, 2018 7.440 7.440 6.990 7.060 32,163,192 -0.54(-7.11%)
Nov 19, 2018 7.530 7.740 7.470 7.600 26,872,300 -0.02(-0.26%)
Nov 16, 2018 7.810 7.840 7.410 7.620 37,457,700 -0.15(-1.93%)
Nov 15, 2018 7.770 7.890 7.610 7.770 42,948,748 +0.00(+0.00%)
Nov 14, 2018 8.350 8.390 7.610 7.770 53,923,896 -0.33(-4.07%)
Nov 13, 2018 8.420 8.530 8.060 8.100 46,238,560 -0.31(-3.69%)
Nov 12, 2018 8.970 9.010 8.390 8.410 28,281,806 -0.44(-4.97%)
Nov 09, 2018 8.540 8.910 8.430 8.850 31,628,800 +0.14(+1.61%)
Nov 08, 2018 8.760 9.050 8.660 8.710 40,726,004 -0.07(-0.80%)
Nov 07, 2018 8.840 8.930 8.600 8.780 45,923,752 +0.07(+0.80%)
Nov 06, 2018 8.910 8.960 8.660 8.710 25,170,648 -0.17(-1.91%)
Nov 05, 2018 8.730 8.910 8.600 8.880 40,656,748 +0.33(+3.86%)
Nov 02, 2018 8.880 9.070 8.440 8.550 63,446,500 -0.41(-4.58%)
Nov 01, 2018 8.670 9.020 8.440 8.960 117,267,848 -1.28(-12.50%)
Oct 31, 2018 10.20 10.49 10.17 10.24 14,961,856 +0.20(+1.99%)
Oct 30, 2018 9.880 10.11 9.690 10.04 17,078,662 +0.13(+1.31%)
Oct 29, 2018 10.31 10.36 9.734 9.910 12,638,528 -0.34(-3.32%)
Oct 26, 2018 10.32 10.59 10.18 10.25 18,024,300 -0.29(-2.75%)
Oct 25, 2018 10.34 10.65 10.18 10.54 13,571,433 +0.34(+3.33%)
Oct 24, 2018 10.75 10.89 10.20 10.20 9,901,165 -0.46(-4.32%)
Oct 23, 2018 10.93 10.93 10.37 10.66 15,986,020 -0.59(-5.24%)
Oct 22, 2018 11.19 11.30 11.01 11.25 8,799,342 +0.06(+0.54%)
Oct 19, 2018 11.19 11.51 11.15 11.19 17,565,600 +0.08(+0.72%)
Oct 18, 2018 11.08 11.34 10.92 11.11 17,910,906 -0.12(-1.07%)
Oct 17, 2018 11.24 11.29 10.95 11.23 8,479,043 -0.10(-0.88%)
Oct 16, 2018 11.37 11.47 11.28 11.33 7,126,148 +0.03(+0.27%)
Oct 15, 2018 11.36 11.50 11.12 11.30 7,820,367 +0.01(+0.09%)
Oct 12, 2018 11.57 11.63 11.04 11.29 16,458,400 -0.04(-0.35%)
Oct 11, 2018 11.50 11.89 11.25 11.33 16,499,561 -0.40(-3.41%)
Oct 10, 2018 12.56 12.58 11.68 11.73 19,752,600 -0.88(-6.98%)
Oct 09, 2018 12.58 12.82 12.41 12.61 10,988,264 +0.09(+0.72%)
Oct 08, 2018 12.68 12.76 12.21 12.52 8,558,396 -0.26(-2.03%)
Oct 05, 2018 12.98 13.10 12.68 12.78 5,735,300 -0.23(-1.77%)
Oct 04, 2018 13.36 13.45 12.83 13.01 11,073,992 -0.46(-3.41%)
Oct 03, 2018 13.23 13.48 13.05 13.47 10,293,327 +0.29(+2.20%)
Oct 02, 2018 13.43 13.48 12.92 13.18 10,256,254 -0.30(-2.23%)
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.