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 30, 2008 89.78 91.29 88.73 90.37 2,697,237 +0.92(+1.03%)
May 29, 2008 91.00 92.70 89.12 89.45 3,221,628 -2.23(-2.43%)
May 28, 2008 90.06 91.94 88.77 91.68 3,616,440 +0.81(+0.89%)
May 27, 2008 92.95 92.95 90.61 90.87 2,978,077 -2.44(-2.61%)
May 26, 2008 95.20 95.49 92.13 93.31 0 +0.00(+0.00%)
May 23, 2008 95.20 95.49 92.13 93.31 2,269,031 -1.00(-1.06%)
May 22, 2008 95.65 96.20 93.64 94.31 3,675,616 -0.78(-0.82%)
May 21, 2008 96.62 99.36 94.98 95.09 4,642,834 -1.80(-1.86%)
May 20, 2008 95.99 96.89 95.33 96.89 4,176,866 +1.74(+1.83%)
May 19, 2008 94.83 95.72 94.20 95.15 2,248,170 +1.05(+1.12%)
May 16, 2008 94.21 94.35 93.12 94.10 3,987,613 +2.29(+2.49%)
May 15, 2008 91.64 92.10 89.87 91.81 3,381,867 +1.30(+1.44%)
May 14, 2008 90.10 91.62 90.08 90.51 2,988,893 -0.12(-0.13%)
May 13, 2008 92.49 92.49 90.45 90.63 3,552,416 -1.10(-1.20%)
May 12, 2008 92.16 93.65 89.50 91.73 10,076,748 +5.80(+6.75%)
May 09, 2008 86.82 87.14 85.00 85.93 1,685,914 +0.15(+0.17%)
May 08, 2008 83.25 85.98 83.25 85.78 3,087,941 +1.77(+2.11%)
May 07, 2008 84.56 84.87 83.21 84.01 3,859,780 +0.09(+0.11%)
May 06, 2008 81.43 84.46 81.25 83.92 3,455,981 +2.97(+3.67%)
May 05, 2008 78.46 81.64 78.46 80.95 2,226,046 +2.09(+2.65%)
May 02, 2008 77.94 79.58 77.94 78.86 2,267,022 +1.12(+1.44%)
May 01, 2008 79.88 79.88 76.50 77.74 3,599,936 -3.07(-3.80%)
Apr 30, 2008 80.00 81.55 79.44 80.81 2,434,856 +1.73(+2.19%)
Apr 29, 2008 80.94 81.97 78.77 79.08 2,661,530 -3.35(-4.06%)
Apr 28, 2008 83.24 83.72 82.33 82.43 2,206,391 +0.51(+0.62%)
Apr 25, 2008 80.48 82.17 79.95 81.92 3,040,728 +1.77(+2.21%)
Apr 24, 2008 81.71 82.45 79.66 80.15 2,922,341 -2.80(-3.38%)
Apr 23, 2008 84.30 84.55 82.76 82.95 2,564,577 -1.99(-2.34%)
Apr 22, 2008 85.61 85.75 84.03 84.94 3,088,343 -1.29(-1.50%)
Apr 21, 2008 86.54 87.69 85.31 86.23 2,977,221 +0.00(+0.00%)
Apr 18, 2008 84.25 86.39 83.10 86.23 3,145,856 +2.48(+2.96%)
Apr 17, 2008 84.82 85.45 83.42 83.75 3,029,550 -1.10(-1.30%)
Apr 16, 2008 84.85 85.06 82.82 84.85 3,427,349 +2.85(+3.48%)
Apr 15, 2008 81.18 82.47 80.94 82.00 3,518,101 +1.77(+2.21%)
Apr 14, 2008 79.07 80.63 78.70 80.23 2,398,924 +1.96(+2.50%)
Apr 11, 2008 78.47 79.40 78.15 78.27 1,754,372 -1.28(-1.61%)
Apr 10, 2008 79.37 79.61 77.90 79.55 3,023,121 +0.58(+0.73%)
Apr 09, 2008 77.44 79.11 77.01 78.97 3,546,890 +1.26(+1.62%)
Apr 08, 2008 76.37 77.94 76.37 77.71 1,712,881 +0.93(+1.21%)
Apr 07, 2008 77.29 77.97 76.25 76.78 1,828,600 +0.09(+0.12%)
Apr 04, 2008 76.50 77.46 76.50 76.69 2,271,931 +0.10(+0.13%)
Apr 03, 2008 76.18 77.38 75.99 76.59 2,406,635 +0.07(+0.09%)
Apr 02, 2008 74.80 76.92 74.80 76.52 2,666,698 +1.57(+2.09%)
Apr 01, 2008 75.68 75.91 74.16 74.95 3,191,004 -0.80(-1.06%)
Mar 31, 2008 75.00 76.14 74.29 75.75 2,501,161 +0.89(+1.19%)
Mar 28, 2008 75.31 76.33 74.33 74.86 2,236,285 -0.83(-1.10%)
Mar 27, 2008 76.02 76.58 75.25 75.69 2,440,785 +0.09(+0.12%)
Mar 26, 2008 74.99 76.28 73.99 75.60 2,831,875 +1.65(+2.23%)
Mar 25, 2008 72.02 74.26 71.76 73.95 2,277,933 +1.72(+2.38%)
Mar 24, 2008 71.85 73.65 70.53 72.23 2,042,533 +0.38(+0.53%)
Mar 21, 2008 70.14 72.40 68.83 71.85 4,030,740 +0.00(+0.00%)
Mar 20, 2008 70.14 72.40 68.83 71.85 4,030,740 -0.12(-0.17%)
Mar 19, 2008 76.95 77.00 71.88 71.97 4,664,732 -5.17(-6.70%)
Mar 18, 2008 77.54 77.92 76.58 77.14 3,165,173 +0.80(+1.05%)
Mar 17, 2008 78.13 78.13 75.45 76.34 3,411,307 -3.25(-4.08%)
Mar 14, 2008 78.42 79.75 77.81 79.59 5,151,210 +0.68(+0.86%)
Mar 13, 2008 75.25 79.35 75.25 78.91 5,776,444 +2.51(+3.29%)
Mar 12, 2008 76.65 77.58 75.31 76.40 2,673,700 -0.61(-0.79%)
Mar 11, 2008 76.90 77.43 75.94 77.01 3,137,531 +0.96(+1.26%)
Mar 10, 2008 75.64 77.80 75.51 76.05 2,822,514 -0.86(-1.12%)
Mar 07, 2008 76.16 78.23 76.06 76.91 3,555,362 -0.59(-0.76%)
Mar 06, 2008 78.16 78.24 76.49 77.50 3,804,652 -0.27(-0.35%)
Mar 05, 2008 76.58 77.81 76.42 77.77 3,485,778 +1.59(+2.09%)
Mar 04, 2008 76.08 77.00 75.01 76.18 4,235,847 +0.14(+0.18%)
Mar 03, 2008 76.98 77.15 75.08 76.04 2,863,638 -0.17(-0.22%)
Feb 29, 2008 77.35 77.67 75.85 76.21 3,086,477 -1.91(-2.44%)
Feb 28, 2008 74.70 79.38 74.70 78.12 5,704,307 +3.03(+4.04%)
Feb 27, 2008 75.10 75.85 74.34 75.09 3,194,584 -0.08(-0.11%)
Feb 26, 2008 74.78 75.61 72.80 75.17 3,784,590 +1.71(+2.33%)
Feb 25, 2008 71.00 74.05 71.00 73.46 4,606,910 +2.50(+3.52%)
Feb 22, 2008 70.13 71.16 69.41 70.96 3,230,288 +0.81(+1.15%)
Feb 21, 2008 71.14 71.14 69.37 70.15 2,243,311 -0.84(-1.18%)
Feb 20, 2008 69.90 71.11 68.78 70.99 3,358,434 +1.29(+1.85%)
Feb 19, 2008 70.73 71.30 69.45 69.70 3,637,284 -0.09(-0.13%)
Feb 18, 2008 71.10 71.10 68.76 69.79 0 +0.00(+0.00%)
Feb 15, 2008 71.10 71.10 68.76 69.79 2,436,643 -1.00(-1.41%)
Feb 14, 2008 70.50 71.71 70.05 70.79 3,553,268 +0.74(+1.06%)
Feb 13, 2008 69.07 70.22 68.64 70.05 2,747,106 +0.71(+1.02%)
Feb 12, 2008 69.84 70.41 68.84 69.34 3,214,126 -0.21(-0.30%)
Feb 11, 2008 67.09 69.59 66.75 69.55 3,172,832 +2.24(+3.33%)
Feb 08, 2008 66.17 67.56 65.82 67.31 2,942,712 +1.68(+2.56%)
Feb 07, 2008 64.63 65.80 63.69 65.63 2,755,808 +0.62(+0.95%)
Feb 06, 2008 66.94 67.45 64.84 65.01 2,005,437 -1.45(-2.18%)
Feb 05, 2008 68.00 68.00 66.27 66.46 2,964,452 -2.09(-3.05%)
Feb 04, 2008 68.30 68.97 67.52 68.55 1,698,885 +0.77(+1.14%)
Feb 01, 2008 65.84 68.18 65.61 67.78 2,619,087 +1.72(+2.60%)
Jan 31, 2008 65.31 66.58 63.44 66.06 2,505,638 +0.11(+0.17%)
Jan 30, 2008 64.90 67.13 64.75 65.95 3,430,775 +1.08(+1.66%)
Jan 29, 2008 64.30 65.05 63.94 64.87 2,310,354 +1.10(+1.72%)
Jan 28, 2008 63.77 63.87 62.28 63.77 2,280,300 +0.55(+0.87%)
Jan 25, 2008 65.13 65.13 62.46 63.22 2,648,252 -0.30(-0.47%)
Jan 24, 2008 61.20 64.26 61.20 63.52 3,822,170 +2.52(+4.13%)
Jan 23, 2008 60.43 61.08 58.13 61.00 5,100,711 +0.03(+0.05%)
Jan 22, 2008 59.93 61.64 59.17 60.97 4,325,377 -1.25(-2.01%)
Jan 21, 2008 62.22 62.22 62.22 62.22 0 +0.00(+0.00%)
Jan 18, 2008 61.05 63.34 60.39 62.22 4,304,757 +0.59(+0.96%)
Jan 17, 2008 63.61 64.23 61.27 61.63 3,400,013 -1.74(-2.75%)
Jan 16, 2008 64.85 65.25 62.63 63.37 4,215,701 -2.35(-3.58%)
Jan 15, 2008 67.93 67.93 65.40 65.72 4,685,789 -2.22(-3.27%)
Jan 14, 2008 67.67 68.58 67.67 67.94 3,994,165 +0.74(+1.10%)
Jan 11, 2008 67.71 67.74 66.64 67.20 2,211,947 -0.73(-1.07%)
Jan 10, 2008 68.35 68.35 66.59 67.93 2,265,242 -0.81(-1.18%)
Jan 09, 2008 67.97 69.08 67.94 68.74 2,936,449 +0.28(+0.41%)
Jan 08, 2008 69.38 70.01 68.37 68.46 2,594,500 -0.43(-0.62%)
Jan 07, 2008 69.51 70.06 67.92 68.89 2,167,231 -0.71(-1.02%)
Jan 04, 2008 70.60 70.89 69.40 69.60 1,685,854 -1.63(-2.29%)
Jan 03, 2008 69.85 71.72 69.25 71.23 2,101,482 +1.62(+2.33%)
Jan 02, 2008 68.26 69.92 68.26 69.61 1,612,512 +1.65(+2.43%)
Jan 01, 2008 67.96 67.96 67.96 67.96 0 +0.00(+0.00%)
Dec 31, 2007 69.36 69.42 67.87 67.96 977,543 -1.25(-1.81%)
Dec 28, 2007 68.70 69.58 68.70 69.21 763,394 +0.77(+1.13%)
Dec 27, 2007 69.23 69.40 68.27 68.44 852,055 -0.73(-1.06%)
Dec 26, 2007 69.25 69.59 68.90 69.17 731,293 +0.09(+0.13%)
Dec 24, 2007 68.83 69.16 68.18 69.08 813,269 +0.93(+1.36%)
Dec 21, 2007 67.50 68.75 66.78 68.15 1,461,700 +0.63(+0.93%)
Dec 20, 2007 67.43 67.95 66.95 67.52 913,001 +0.27(+0.40%)
Dec 19, 2007 66.54 67.92 66.54 67.25 1,424,692 +0.50(+0.75%)
Dec 18, 2007 67.64 68.27 66.37 66.75 1,759,600 -0.37(-0.55%)
Dec 17, 2007 67.61 68.07 66.46 67.12 1,878,000 -0.50(-0.74%)
Dec 14, 2007 67.19 68.11 66.73 67.62 1,583,000 +0.03(+0.04%)
Dec 13, 2007 67.35 68.29 67.02 67.59 2,180,888 +0.01(+0.01%)
Dec 12, 2007 67.11 68.80 67.00 67.58 5,480,211 +2.13(+3.25%)
Dec 11, 2007 68.57 68.64 65.26 65.45 3,800,259 -2.96(-4.33%)
Dec 10, 2007 67.10 68.59 67.10 68.41 2,255,135 +1.13(+1.68%)
Dec 07, 2007 67.46 68.02 66.55 67.28 1,826,540 +0.12(+0.18%)
Dec 06, 2007 65.21 67.60 64.57 67.16 1,889,600 +1.66(+2.53%)
Dec 05, 2007 64.75 66.27 64.46 65.50 2,585,405 +1.21(+1.88%)
Dec 04, 2007 64.40 66.70 64.03 64.29 2,161,601 -0.95(-1.46%)
Dec 03, 2007 64.69 65.52 64.62 65.24 1,463,625 -0.01(-0.02%)
Nov 30, 2007 65.36 65.75 64.29 65.25 2,200,625 -0.18(-0.28%)
Nov 29, 2007 65.03 66.30 64.69 65.43 2,141,815 +0.00(+0.00%)
Nov 28, 2007 64.58 65.73 64.39 65.43 2,254,362 +0.08(+0.12%)
Nov 27, 2007 66.25 66.62 63.82 65.35 4,255,854 -2.13(-3.16%)
Nov 26, 2007 67.36 68.95 67.36 67.48 2,539,100 -0.45(-0.66%)
Nov 23, 2007 67.57 68.19 67.27 67.93 687,330 +0.48(+0.71%)
Nov 21, 2007 68.70 68.70 66.98 67.45 2,791,400 -0.43(-0.63%)
Nov 20, 2007 66.78 68.24 66.63 67.88 2,619,340 +1.10(+1.65%)
Nov 19, 2007 67.83 67.83 66.44 66.78 2,809,500 -1.26(-1.85%)
Nov 16, 2007 65.86 68.51 65.86 68.04 3,219,608 +0.68(+1.01%)
Nov 15, 2007 67.21 68.94 66.56 67.36 2,641,700 -1.80(-2.60%)
Nov 14, 2007 69.93 70.61 68.94 69.16 2,317,526 -0.16(-0.23%)
Nov 13, 2007 69.02 69.76 67.45 69.32 2,443,892 +0.72(+1.05%)
Nov 12, 2007 70.85 70.85 68.44 68.60 3,215,627 -2.95(-4.12%)
Nov 09, 2007 73.00 73.00 71.07 71.55 3,696,216 -1.66(-2.27%)
Nov 08, 2007 73.41 74.22 71.97 73.21 5,194,881 -0.18(-0.25%)
Nov 07, 2007 73.59 75.85 73.21 73.39 5,636,905 -0.37(-0.50%)
Nov 06, 2007 75.29 75.29 72.53 73.76 3,475,612 +2.03(+2.83%)
Nov 05, 2007 72.36 72.36 70.75 71.73 2,860,263 -0.75(-1.03%)
Nov 02, 2007 72.22 72.58 70.82 72.48 4,057,400 +1.79(+2.53%)
Nov 01, 2007 69.73 71.35 68.93 70.69 4,348,700 +0.99(+1.42%)
Oct 31, 2007 66.95 69.89 66.81 69.70 3,297,665 +3.45(+5.21%)
Oct 30, 2007 66.50 66.73 65.80 66.25 1,806,500 -0.84(-1.25%)
Oct 29, 2007 67.09 67.81 66.77 67.09 2,894,100 +0.12(+0.18%)
Oct 26, 2007 66.09 67.52 65.95 66.97 3,345,500 +0.38(+0.57%)
Oct 25, 2007 65.59 67.55 65.59 66.59 4,466,200 +1.33(+2.04%)
Oct 24, 2007 64.21 65.50 63.79 65.26 2,206,700 +0.78(+1.21%)
Oct 23, 2007 64.49 65.64 63.86 64.48 2,260,700 +0.49(+0.77%)
Oct 22, 2007 63.11 64.06 62.78 63.99 2,789,700 -1.16(-1.78%)
Oct 19, 2007 66.81 67.08 64.86 65.15 2,955,532 -1.86(-2.78%)
Oct 18, 2007 66.30 67.38 65.68 67.01 2,806,300 +1.11(+1.68%)
Oct 17, 2007 66.25 66.50 65.24 65.90 2,431,900 +0.49(+0.75%)
Oct 16, 2007 65.16 65.72 64.68 65.41 2,693,700 +0.25(+0.38%)
Oct 15, 2007 65.50 65.89 64.50 65.16 2,854,900 +0.23(+0.35%)
Oct 12, 2007 64.33 65.22 64.15 64.93 2,279,152 +1.11(+1.74%)
Oct 11, 2007 63.59 65.34 63.24 63.82 3,122,200 +0.83(+1.32%)
Oct 10, 2007 62.47 63.09 62.37 62.99 2,190,000 +0.32(+0.51%)
Oct 09, 2007 62.13 62.87 61.82 62.67 1,863,500 +0.64(+1.03%)
Oct 08, 2007 62.19 62.48 61.60 62.03 736,400 -0.58(-0.93%)
Oct 05, 2007 62.90 63.02 62.34 62.61 1,307,100 +0.62(+1.00%)
Oct 04, 2007 61.51 62.48 60.86 61.99 1,726,500 +0.44(+0.71%)
Oct 03, 2007 62.40 62.62 61.37 61.55 1,888,500 -1.22(-1.94%)
Oct 02, 2007 62.24 62.86 61.57 62.77 1,849,400 +0.01(+0.02%)
Oct 01, 2007 61.65 63.01 61.60 62.76 2,422,300 +0.91(+1.47%)
Sep 28, 2007 61.76 62.60 61.57 61.85 1,705,400 +0.51(+0.83%)
Sep 27, 2007 61.55 61.86 60.91 61.34 1,651,500 +0.51(+0.84%)
Sep 26, 2007 62.20 62.45 60.31 60.83 2,401,200 -1.16(-1.87%)
Sep 25, 2007 61.50 62.63 61.07 61.99 2,249,100 -0.10(-0.16%)
Sep 24, 2007 62.34 62.89 62.00 62.09 1,932,500 -0.52(-0.83%)
Sep 21, 2007 62.83 63.56 62.61 62.61 1,579,800 +0.19(+0.30%)
Sep 20, 2007 62.86 63.00 61.83 62.42 1,995,000 -0.03(-0.05%)
Sep 19, 2007 63.54 64.11 62.00 62.45 3,635,300 -1.40(-2.19%)
Sep 18, 2007 62.41 64.16 62.12 63.85 3,138,100 +1.74(+2.80%)
Sep 17, 2007 61.43 62.91 61.43 62.11 1,746,900 +0.37(+0.60%)
Sep 14, 2007 61.19 62.46 61.05 61.74 1,386,648 +0.35(+0.57%)
Sep 13, 2007 60.67 62.54 60.55 61.39 2,395,700 +0.90(+1.49%)
Sep 12, 2007 60.40 60.79 59.90 60.49 2,261,300 +0.08(+0.13%)
Sep 11, 2007 59.79 60.70 59.39 60.41 1,723,300 +1.18(+1.99%)
Sep 10, 2007 58.90 59.68 58.33 59.23 1,809,900 +0.22(+0.37%)
Sep 07, 2007 58.81 59.46 58.42 59.01 1,711,900 -0.86(-1.44%)
Sep 06, 2007 59.53 59.88 59.06 59.87 1,795,300 +0.68(+1.15%)
Sep 05, 2007 59.12 59.32 58.33 59.19 2,235,100 -0.19(-0.32%)
Sep 04, 2007 58.91 59.70 58.76 59.38 1,670,210 +0.88(+1.50%)
Aug 31, 2007 58.94 59.35 58.50 58.50 1,745,900 +0.45(+0.78%)
Aug 30, 2007 58.45 58.77 57.66 58.05 2,763,000 -0.60(-1.02%)
Aug 29, 2007 58.15 58.96 57.85 58.65 1,660,800 +1.24(+2.16%)
Aug 28, 2007 57.39 57.74 57.03 57.41 1,850,800 -0.72(-1.24%)
Aug 27, 2007 58.88 58.88 58.04 58.13 1,541,586 -1.29(-2.17%)
Aug 24, 2007 59.06 59.64 58.88 59.42 1,131,100 +0.67(+1.14%)
Aug 23, 2007 58.83 59.10 58.03 58.75 1,627,300 +0.79(+1.36%)
Aug 22, 2007 58.58 58.70 57.59 57.96 1,734,900 +0.15(+0.26%)
Aug 21, 2007 58.12 58.93 57.34 57.81 1,681,800 -0.69(-1.18%)
Aug 20, 2007 58.18 58.77 57.51 58.50 2,156,500 -0.13(-0.22%)
Aug 17, 2007 59.00 59.20 57.33 58.63 3,259,900 +1.64(+2.88%)
Aug 16, 2007 57.17 57.32 55.13 56.99 5,139,400 -0.87(-1.50%)
Aug 15, 2007 58.58 59.45 57.70 57.86 2,737,900 -1.12(-1.90%)
Aug 14, 2007 60.24 60.55 58.48 58.98 2,447,700 -1.22(-2.03%)
Aug 13, 2007 60.64 61.87 60.08 60.20 2,365,500 +0.30(+0.50%)
Aug 10, 2007 58.11 60.14 57.40 59.90 3,764,700 +0.54(+0.91%)
Aug 09, 2007 59.21 61.14 58.37 59.36 4,195,400 -1.62(-2.66%)
Aug 08, 2007 60.98 62.02 60.57 60.98 3,106,700 +0.99(+1.65%)
Aug 07, 2007 59.45 60.96 59.28 59.99 4,215,500 +0.24(+0.40%)
Aug 06, 2007 61.86 61.87 58.67 59.75 3,198,500 -1.66(-2.70%)
Aug 03, 2007 61.93 62.82 61.30 61.41 3,748,700 -1.41(-2.24%)
Aug 02, 2007 62.36 63.13 61.48 62.82 4,037,900 +1.20(+1.95%)
Aug 01, 2007 60.75 62.01 60.04 61.62 4,383,291 +0.64(+1.05%)
Jul 31, 2007 61.29 63.06 60.96 60.98 4,054,500 +0.65(+1.08%)
Jul 30, 2007 60.51 61.28 59.76 60.33 3,725,100 -0.14(-0.23%)
Jul 27, 2007 59.90 61.52 59.23 60.47 4,871,800 +0.39(+0.65%)
Jul 26, 2007 61.74 62.06 59.22 60.08 4,868,450 -1.98(-3.19%)
Jul 25, 2007 62.36 62.36 59.61 62.06 4,930,444 +1.58(+2.61%)
Jul 24, 2007 62.00 62.18 60.15 60.48 3,520,662 -2.34(-3.72%)
Jul 23, 2007 63.51 63.60 62.31 62.82 3,023,500 -0.88(-1.38%)
Jul 20, 2007 64.55 64.94 63.44 63.70 2,116,500 -1.00(-1.55%)
Jul 19, 2007 64.28 65.18 64.05 64.70 1,963,790 +0.84(+1.32%)
Jul 18, 2007 62.40 63.86 62.25 63.86 2,565,500 +1.33(+2.13%)
Jul 17, 2007 63.39 63.70 62.46 62.53 2,325,700 -0.30(-0.48%)
Jul 16, 2007 64.00 64.08 62.37 62.83 1,969,400 -1.28(-2.00%)
Jul 13, 2007 63.99 64.55 63.54 64.11 1,592,669 +0.50(+0.79%)
Jul 12, 2007 63.19 63.75 62.64 63.61 1,982,700 +0.93(+1.48%)
Jul 11, 2007 62.47 62.88 62.30 62.68 1,964,300 -0.32(-0.51%)
Jul 10, 2007 62.68 63.57 62.50 63.00 2,163,300 -0.27(-0.43%)
Jul 09, 2007 62.23 63.84 62.43 63.27 2,468,000 +0.75(+1.20%)
Jul 06, 2007 62.77 63.02 62.08 62.52 2,008,800 +0.41(+0.66%)
Jul 05, 2007 62.64 62.71 61.24 62.11 2,469,200 -0.83(-1.32%)
Jul 03, 2007 63.79 63.79 62.58 62.94 1,231,600 +0.03(+0.05%)
Jul 02, 2007 61.45 62.94 61.45 62.91 1,645,900 +1.46(+2.38%)
Jun 29, 2007 61.80 61.82 60.91 61.45 2,712,300 +0.50(+0.82%)
Jun 28, 2007 62.99 63.12 60.78 60.95 3,739,800 -1.20(-1.93%)
Jun 27, 2007 62.01 62.32 59.88 62.15 3,373,700 +1.04(+1.70%)
Jun 26, 2007 63.44 63.40 60.92 61.11 3,415,888 -1.92(-3.05%)
Jun 25, 2007 64.74 64.81 62.91 63.03 3,673,300 -2.47(-3.77%)
Jun 22, 2007 66.18 66.18 64.57 65.50 2,292,500 -0.27(-0.41%)
Jun 21, 2007 65.00 66.01 64.85 65.77 2,768,600 +1.11(+1.72%)
Jun 20, 2007 65.90 66.67 64.51 64.66 2,794,300 -1.69(-2.55%)
Jun 19, 2007 65.57 66.87 65.32 66.35 2,016,000 +0.39(+0.59%)
Jun 18, 2007 65.41 66.33 65.29 65.96 2,269,700 +0.26(+0.40%)
Jun 15, 2007 65.38 66.06 65.17 65.70 2,113,500 +0.76(+1.17%)
Jun 14, 2007 63.06 65.16 62.77 64.94 2,206,200 +1.91(+3.03%)
Jun 13, 2007 62.55 63.18 61.93 63.03 2,275,000 +0.69(+1.11%)
Jun 12, 2007 62.40 63.64 61.89 62.34 1,951,200 -0.56(-0.89%)
Jun 11, 2007 63.09 63.26 62.39 62.90 1,923,550 +0.08(+0.13%)
Jun 08, 2007 61.69 63.07 61.22 62.82 2,499,950 +0.59(+0.95%)
Jun 07, 2007 63.34 64.07 62.15 62.23 3,708,000 -1.52(-2.38%)
Jun 06, 2007 63.96 64.11 63.27 63.75 2,832,100 -0.41(-0.64%)
Jun 05, 2007 63.70 64.56 63.12 64.16 2,821,900 +0.35(+0.55%)
Jun 04, 2007 62.03 64.04 61.72 63.81 2,389,050 +1.44(+2.31%)
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.