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, 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%)
Jun 03, 2011 32.80 33.74 32.58 33.26 3,477,822 -0.04(-0.12%)
May 24, 2011 33.05 33.49 33.00 33.30 3,128,672 +0.58(+1.77%)
May 23, 2011 32.93 33.17 32.49 32.72 2,950,666 -0.77(-2.30%)
May 20, 2011 32.65 33.89 32.33 33.49 5,417,632 +0.63(+1.92%)
May 19, 2011 33.05 33.18 32.62 32.86 2,682,584 -0.04(-0.12%)
May 18, 2011 32.50 33.06 32.45 32.90 3,150,468 +0.46(+1.42%)
May 17, 2011 32.23 32.59 32.07 32.44 2,828,383 -0.02(-0.06%)
May 16, 2011 32.37 33.09 32.30 32.46 3,090,563 -0.18(-0.55%)
May 13, 2011 32.92 32.98 32.33 32.64 4,364,636 -0.30(-0.91%)
May 12, 2011 32.31 32.97 32.00 32.94 5,465,400 +0.35(+1.07%)
May 11, 2011 32.84 32.90 32.16 32.59 5,237,881 -0.35(-1.06%)
May 10, 2011 32.88 33.09 32.34 32.94 2,103,191 +0.29(+0.89%)
May 09, 2011 32.55 32.93 32.35 32.65 3,443,858 +0.24(+0.74%)
May 06, 2011 32.32 33.05 32.12 32.41 5,800,024 +0.28(+0.87%)
May 05, 2011 32.08 32.54 31.78 32.13 6,233,830 -0.49(-1.50%)
May 04, 2011 32.77 32.87 32.31 32.62 5,961,554 -0.31(-0.94%)
May 03, 2011 33.51 33.68 32.72 32.93 5,891,398 -0.79(-2.34%)
May 02, 2011 33.74 33.90 33.60 33.72 4,923,730 +0.19(+0.57%)
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%)
Feb 01, 2011 32.42 32.68 32.20 32.40 4,084,381 +0.13(+0.40%)
Jan 31, 2011 32.16 32.66 32.01 32.27 5,918,297 +0.39(+1.22%)
Jan 28, 2011 32.16 32.28 31.77 31.88 4,873,403 -0.47(-1.45%)
Jan 27, 2011 32.58 32.60 32.28 32.35 4,037,575 -0.05(-0.15%)
Jan 26, 2011 32.16 32.64 32.15 32.40 4,396,917 +0.17(+0.53%)
Jan 25, 2011 32.20 32.40 31.91 32.23 3,846,044 -0.34(-1.04%)
Jan 24, 2011 32.21 32.65 32.01 32.57 3,615,468 +0.34(+1.05%)
Jan 21, 2011 32.14 32.50 31.98 32.23 4,357,427 +0.25(+0.78%)
Jan 20, 2011 31.14 32.07 30.96 31.98 5,088,099 +0.51(+1.62%)
Jan 19, 2011 32.12 32.13 31.36 31.47 3,439,567 -0.62(-1.93%)
Jan 18, 2011 31.49 32.16 31.47 32.09 4,853,099 +0.58(+1.84%)
Jan 14, 2011 30.49 31.55 30.45 31.51 6,383,256 +0.64(+2.07%)
Jan 13, 2011 29.75 31.15 29.50 30.87 12,190,211 +1.23(+4.15%)
Jan 12, 2011 29.17 29.65 29.02 29.64 6,360,751 +0.65(+2.24%)
Jan 11, 2011 29.16 29.27 28.90 28.99 5,071,369 +0.08(+0.28%)
Jan 10, 2011 29.11 29.11 28.56 28.91 4,095,023 +0.21(+0.73%)
Jan 07, 2011 28.93 29.07 28.52 28.70 3,797,127 -0.19(-0.66%)
Jan 06, 2011 29.32 29.32 28.74 28.89 4,404,299 -0.38(-1.30%)
Jan 05, 2011 29.31 29.65 29.09 29.27 3,792,511 -0.13(-0.44%)
Jan 04, 2011 29.87 29.98 29.17 29.40 3,468,174 -0.48(-1.61%)
Jan 03, 2011 29.48 29.97 29.25 29.88 2,889,496 +0.76(+2.61%)
Dec 31, 2010 28.94 29.33 28.85 29.12 1,937,061 +0.19(+0.66%)
Dec 30, 2010 29.15 29.33 28.89 28.93 1,552,282 -0.09(-0.31%)
Dec 29, 2010 28.98 29.16 28.84 29.02 1,741,975 +0.26(+0.90%)
Dec 28, 2010 28.73 28.80 28.47 28.76 1,749,681 +0.10(+0.35%)
Dec 27, 2010 28.57 28.69 28.44 28.66 1,354,446 +0.01(+0.03%)
Dec 23, 2010 28.81 28.85 28.53 28.65 2,080,220 -0.22(-0.76%)
Dec 22, 2010 28.81 29.08 28.73 28.87 2,332,753 +0.19(+0.66%)
Dec 21, 2010 28.13 28.74 28.02 28.68 3,126,192 +0.63(+2.25%)
Dec 20, 2010 28.03 28.36 27.95 28.05 4,433,924 +0.12(+0.43%)
Dec 17, 2010 28.03 28.03 27.73 27.93 1,806,512 -0.01(-0.04%)
Dec 16, 2010 28.13 28.13 27.83 27.94 1,988,707 -0.10(-0.36%)
Dec 15, 2010 28.23 28.48 27.95 28.04 2,385,124 -0.16(-0.57%)
Dec 14, 2010 28.68 28.68 28.07 28.20 2,288,440 -0.43(-1.50%)
Dec 13, 2010 28.87 29.19 28.62 28.63 2,774,819 -0.10(-0.35%)
Dec 10, 2010 28.60 28.84 28.59 28.73 2,970,240 +0.10(+0.35%)
Dec 09, 2010 28.90 28.95 28.41 28.63 2,949,198 -0.09(-0.31%)
Dec 08, 2010 29.01 29.15 28.55 28.72 2,658,048 -0.09(-0.31%)
Dec 07, 2010 29.18 29.22 28.78 28.81 3,322,561 -0.04(-0.14%)
Dec 06, 2010 28.59 28.98 28.43 28.85 3,631,355 +0.30(+1.05%)
Dec 03, 2010 28.42 28.65 28.35 28.55 2,655,811 +0.18(+0.63%)
Dec 02, 2010 28.25 28.64 28.24 28.37 2,353,233 +0.30(+1.07%)
Dec 01, 2010 28.04 28.21 27.98 28.07 2,241,619 +0.37(+1.34%)
Nov 30, 2010 27.69 28.14 27.60 27.70 2,579,355 -0.33(-1.18%)
Nov 29, 2010 27.97 28.14 27.69 28.03 2,006,836 +0.03(+0.11%)
Nov 26, 2010 28.03 28.24 27.95 28.00 982,712 -0.27(-0.96%)
Nov 24, 2010 28.28 28.27 28.27 28.27 2,283,130 +0.36(+1.29%)
Nov 23, 2010 28.10 28.15 27.76 27.91 2,570,688 -0.56(-1.97%)
Nov 22, 2010 28.76 28.77 28.00 28.47 2,946,082 -0.21(-0.73%)
Nov 19, 2010 27.99 28.80 27.76 28.68 3,467,594 +0.76(+2.72%)
Nov 18, 2010 28.11 28.32 27.77 27.92 4,916,005 +0.14(+0.50%)
Nov 17, 2010 28.08 28.12 27.70 27.78 3,925,861 -0.15(-0.54%)
Nov 16, 2010 28.50 28.50 27.65 27.93 6,008,206 -1.39(-4.74%)
Nov 15, 2010 29.24 29.37 28.72 29.32 3,046,675 +0.14(+0.48%)
Nov 12, 2010 29.82 29.92 29.00 29.18 3,175,874 -0.87(-2.90%)
Nov 11, 2010 29.95 30.07 29.67 30.05 1,751,124 +0.08(+0.27%)
Nov 10, 2010 30.10 30.14 29.41 29.97 3,396,706 +0.04(+0.13%)
Nov 09, 2010 29.88 30.44 29.73 29.93 5,990,299 +0.90(+3.10%)
Nov 08, 2010 28.94 29.64 28.94 29.03 3,479,187 +0.00(+0.00%)
Nov 05, 2010 29.36 29.52 28.89 29.03 2,930,759 -0.28(-0.96%)
Nov 04, 2010 28.77 29.37 28.61 29.31 3,308,198 +0.97(+3.42%)
Nov 03, 2010 28.56 28.59 27.85 28.34 4,431,053 -0.11(-0.39%)
Nov 02, 2010 28.51 28.61 28.10 28.45 2,697,724 +0.17(+0.60%)
Nov 01, 2010 28.59 28.82 28.17 28.28 3,920,118 +0.06(+0.21%)
Oct 29, 2010 27.55 28.50 27.55 28.22 8,368,194 +0.58(+2.10%)
Oct 28, 2010 27.71 27.75 27.43 27.64 2,446,012 +0.09(+0.33%)
Oct 27, 2010 27.45 27.55 27.28 27.55 5,019,672 -0.14(-0.51%)
Oct 25, 2010 27.96 27.96 27.50 27.69 3,579,060 +0.14(+0.51%)
Oct 22, 2010 27.90 28.11 27.37 27.55 3,217,137 -0.10(-0.36%)
Oct 21, 2010 28.43 28.49 27.60 27.65 4,798,316 -0.84(-2.95%)
Oct 20, 2010 28.62 29.16 28.24 28.49 8,690,488 -0.76(-2.60%)
Oct 19, 2010 29.17 29.72 29.00 29.25 4,338,346 -0.94(-3.11%)
Oct 18, 2010 30.02 30.25 29.85 30.19 3,014,337 -0.05(-0.17%)
Oct 15, 2010 30.65 30.74 30.10 30.24 3,766,267 -0.25(-0.82%)
Oct 14, 2010 30.70 30.90 30.27 30.49 2,417,475 -0.22(-0.72%)
Oct 13, 2010 30.72 30.98 30.66 30.71 2,287,664 +0.32(+1.05%)
Oct 12, 2010 30.38 30.60 30.01 30.39 2,038,020 -0.18(-0.59%)
Oct 11, 2010 30.43 30.86 30.29 30.57 1,419,235 +0.08(+0.26%)
Oct 08, 2010 30.49 30.58 30.00 30.49 2,111,818 +0.41(+1.36%)
Oct 07, 2010 30.14 30.42 29.93 30.08 200 -0.13(-0.43%)
Oct 06, 2010 30.07 30.60 29.96 30.21 3,164,316 +0.25(+0.83%)
Oct 05, 2010 30.02 30.17 29.63 29.96 256,500 +0.24(+0.81%)
Oct 04, 2010 30.17 30.23 29.49 29.72 3,142,107 -0.54(-1.78%)
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.