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 (%)
Mar 28, 2013 19.30 19.67 19.16 19.46 4,706,029 +0.13(+0.67%)
Mar 27, 2013 19.19 19.57 19.04 19.33 3,810,912 +0.12(+0.62%)
Mar 26, 2013 19.20 19.26 19.02 19.21 2,171,184 +0.14(+0.73%)
Mar 25, 2013 19.13 19.25 18.99 19.07 3,826,970 +0.04(+0.21%)
Mar 22, 2013 19.10 19.28 18.89 19.03 4,363,888 -0.02(-0.10%)
Mar 21, 2013 19.39 19.55 19.02 19.05 4,567,898 -0.36(-1.85%)
Mar 20, 2013 19.82 19.90 19.34 19.41 3,462,603 -0.26(-1.32%)
Mar 19, 2013 20.00 20.07 19.49 19.67 3,857,763 -0.29(-1.45%)
Mar 18, 2013 20.09 20.29 19.90 19.96 4,383,670 -0.38(-1.87%)
Mar 15, 2013 20.01 20.55 19.85 20.34 9,517,853 +0.34(+1.70%)
Mar 14, 2013 18.99 20.06 18.92 20.00 7,733,370 +1.03(+5.43%)
Mar 13, 2013 19.16 19.23 18.85 18.97 3,631,096 -0.46(-2.37%)
Mar 12, 2013 19.47 19.65 19.28 19.43 4,979,313 -0.04(-0.21%)
Mar 11, 2013 19.27 19.50 19.00 19.47 3,594,524 +0.13(+0.67%)
Mar 08, 2013 19.07 19.58 18.96 19.34 8,261,708 +0.30(+1.58%)
Mar 07, 2013 18.26 19.24 18.23 19.04 10,763,535 +0.76(+4.16%)
Mar 06, 2013 17.84 18.41 17.77 18.28 7,495,542 +0.53(+2.99%)
Mar 05, 2013 17.69 17.88 17.64 17.75 4,001,958 +0.21(+1.20%)
Mar 04, 2013 17.78 17.86 17.51 17.54 4,237,814 -0.30(-1.68%)
Mar 01, 2013 17.92 17.97 17.77 17.84 3,672,777 -0.14(-0.78%)
Feb 28, 2013 18.18 18.25 17.97 17.98 3,447,967 -0.25(-1.37%)
Feb 27, 2013 17.98 18.32 17.89 18.23 2,706,016 +0.21(+1.17%)
Feb 26, 2013 18.02 18.05 17.71 18.02 4,213,494 +0.05(+0.28%)
Feb 25, 2013 18.44 18.50 17.96 17.97 5,213,640 -0.35(-1.91%)
Feb 22, 2013 18.12 18.34 17.97 18.32 3,043,556 +0.26(+1.44%)
Feb 21, 2013 18.00 18.23 17.77 18.06 6,748,128 -0.04(-0.22%)
Feb 20, 2013 18.27 18.31 18.01 18.10 5,719,350 -0.19(-1.04%)
Feb 19, 2013 17.90 18.34 17.86 18.29 6,700,565 +0.34(+1.89%)
Feb 15, 2013 17.93 18.06 17.52 17.95 13,780,692 -0.23(-1.27%)
Feb 14, 2013 19.48 19.54 17.98 18.18 17,228,820 -1.29(-6.63%)
Feb 13, 2013 19.54 19.58 19.30 19.47 3,629,058 -0.03(-0.15%)
Feb 12, 2013 19.34 19.56 19.09 19.50 3,966,341 +0.12(+0.62%)
Feb 11, 2013 19.33 19.51 19.14 19.38 4,500,058 -0.06(-0.31%)
Feb 08, 2013 19.34 19.48 19.24 19.44 3,665,363 +0.11(+0.57%)
Feb 07, 2013 19.71 19.82 19.32 19.33 4,626,694 -0.50(-2.52%)
Feb 06, 2013 19.53 19.83 19.44 19.83 5,353,898 +0.76(+3.99%)
Feb 04, 2013 19.13 19.22 19.02 19.07 4,395,025 -0.20(-1.04%)
Feb 01, 2013 19.41 19.53 19.12 19.27 4,028,710 -0.09(-0.46%)
Jan 31, 2013 19.77 19.84 19.33 19.36 5,780,061 -0.40(-2.02%)
Jan 30, 2013 19.65 19.96 19.60 19.76 7,011,950 +0.14(+0.71%)
Jan 29, 2013 19.35 19.66 19.31 19.62 5,550,816 +0.23(+1.19%)
Jan 28, 2013 19.49 19.54 19.21 19.39 4,690,426 -0.19(-0.97%)
Jan 25, 2013 19.51 19.68 19.50 19.58 3,522,158 +0.02(+0.10%)
Jan 24, 2013 19.35 19.79 19.31 19.56 7,014,572 +0.19(+0.98%)
Jan 23, 2013 19.27 19.42 19.24 19.37 4,975,293 +0.05(+0.26%)
Jan 22, 2013 19.35 19.43 19.21 19.32 6,341,380 -0.07(-0.36%)
Jan 18, 2013 19.51 19.51 19.14 19.39 7,854,560 -0.09(-0.46%)
Jan 17, 2013 19.48 19.53 19.30 19.48 5,632,429 +0.06(+0.31%)
Jan 16, 2013 19.32 19.55 19.32 19.42 5,585,344 -0.02(-0.10%)
Jan 15, 2013 19.34 19.44 19.27 19.44 5,977,812 +0.08(+0.41%)
Jan 14, 2013 20.25 20.25 19.30 19.36 9,939,776 -0.42(-2.12%)
Jan 11, 2013 19.94 20.08 19.76 19.78 5,729,774 +0.02(+0.10%)
Jan 10, 2013 19.72 19.85 19.46 19.76 3,611,439 +0.14(+0.71%)
Jan 09, 2013 19.77 19.97 19.52 19.62 3,950,052 -0.16(-0.81%)
Jan 08, 2013 20.21 20.21 19.78 19.78 3,092,826 -0.41(-2.03%)
Jan 07, 2013 20.38 20.39 20.01 20.19 4,482,455 -0.21(-1.03%)
Jan 04, 2013 19.93 20.46 19.91 20.40 4,424,372 +0.51(+2.56%)
Jan 03, 2013 19.65 19.98 19.23 19.89 6,950,886 +0.27(+1.38%)
Jan 02, 2013 19.63 19.76 19.41 19.62 6,577,837 -0.14(-0.71%)
Dec 31, 2012 19.53 19.82 19.39 19.76 3,228,145 +0.17(+0.87%)
Dec 28, 2012 19.61 19.70 19.53 19.59 1,893,503 -0.16(-0.81%)
Dec 27, 2012 19.69 19.75 19.50 19.75 2,735,123 +0.03(+0.15%)
Dec 26, 2012 19.85 19.97 19.72 19.72 1,555,423 -0.10(-0.50%)
Dec 24, 2012 20.14 20.33 19.77 19.82 1,546,711 -0.43(-2.12%)
Dec 21, 2012 20.19 20.26 20.07 20.25 4,191,108 -0.15(-0.74%)
Dec 20, 2012 20.25 20.41 20.15 20.40 3,832,519 +0.19(+0.94%)
Dec 19, 2012 20.29 20.44 20.10 20.21 3,852,445 -0.11(-0.54%)
Dec 18, 2012 20.17 20.50 19.99 20.32 6,046,911 +0.22(+1.09%)
Dec 17, 2012 20.26 20.34 20.04 20.10 5,153,448 -0.05(-0.25%)
Dec 14, 2012 21.31 21.39 20.13 20.15 7,371,488 -0.93(-4.41%)
Dec 13, 2012 20.76 21.44 20.52 21.08 9,458,826 +0.33(+1.59%)
Dec 12, 2012 20.95 21.10 20.66 20.75 3,720,454 -0.30(-1.43%)
Dec 11, 2012 21.25 21.36 21.02 21.05 2,555,255 -0.21(-0.99%)
Dec 10, 2012 21.31 21.48 21.11 21.26 4,448,998 -0.01(-0.05%)
Dec 07, 2012 21.59 21.59 21.23 21.27 4,086,530 -0.15(-0.70%)
Dec 06, 2012 21.75 21.88 21.34 21.42 3,042,377 -0.32(-1.47%)
Dec 05, 2012 21.47 21.90 21.34 21.74 3,625,019 +0.43(+2.02%)
Dec 04, 2012 21.60 21.67 21.28 21.31 2,371,166 -0.48(-2.20%)
Nov 30, 2012 21.71 21.84 21.60 21.79 2,211,396 +0.11(+0.51%)
Nov 29, 2012 21.96 22.19 21.57 21.68 4,680,772 -0.18(-0.82%)
Nov 28, 2012 20.90 21.87 20.81 21.86 5,339,582 +0.77(+3.65%)
Nov 27, 2012 21.36 21.44 21.09 21.09 1,995,056 -0.21(-0.99%)
Nov 26, 2012 21.46 21.50 21.17 21.30 2,501,847 -0.35(-1.62%)
Nov 23, 2012 21.17 21.66 21.11 21.65 1,593,339 +0.66(+3.14%)
Nov 21, 2012 20.81 21.01 20.71 20.99 2,206,167 +0.11(+0.53%)
Nov 20, 2012 21.08 21.18 20.76 20.88 3,000,200 -0.24(-1.14%)
Nov 19, 2012 21.20 21.28 20.90 21.12 4,030,889 +0.14(+0.67%)
Nov 16, 2012 20.42 21.00 20.27 20.98 5,781,803 +0.48(+2.34%)
Nov 15, 2012 20.61 20.84 20.28 20.50 4,183,031 -0.18(-0.87%)
Nov 14, 2012 20.80 20.94 20.52 20.68 5,957,794 -0.06(-0.29%)
Nov 13, 2012 20.63 21.00 20.56 20.74 5,441,477 -0.04(-0.19%)
Nov 12, 2012 21.06 21.09 20.72 20.78 2,724,033 -0.05(-0.24%)
Nov 09, 2012 21.00 21.33 20.72 20.83 7,627,015 -0.27(-1.28%)
Nov 08, 2012 21.88 22.06 21.04 21.10 5,297,725 -0.81(-3.70%)
Nov 07, 2012 22.25 22.28 21.72 21.91 4,119,986 -0.56(-2.49%)
Nov 06, 2012 22.50 22.58 22.28 22.47 2,974,588 +0.18(+0.81%)
Nov 05, 2012 22.23 22.35 22.00 22.29 2,780,555 +0.19(+0.86%)
Nov 02, 2012 22.63 22.68 22.03 22.10 2,902,866 -0.50(-2.21%)
Nov 01, 2012 22.61 22.82 22.35 22.60 2,996,622 +0.05(+0.22%)
Oct 31, 2012 22.99 23.19 22.37 22.55 4,348,496 +0.03(+0.13%)
Oct 26, 2012 22.45 22.52 22.52 22.52 4,270,700 +0.10(+0.45%)
Oct 25, 2012 22.40 22.69 22.26 22.42 5,362,388 +0.40(+1.82%)
Oct 24, 2012 22.71 23.00 21.93 22.02 5,731,335 -0.64(-2.82%)
Oct 23, 2012 22.74 22.86 22.38 22.66 7,183,422 -1.25(-5.23%)
Oct 19, 2012 23.92 24.02 23.63 23.91 7,557,834 -0.07(-0.29%)
Oct 18, 2012 23.13 24.29 23.11 23.98 13,959,598 +0.72(+3.10%)
Oct 17, 2012 22.93 23.49 22.93 23.26 7,373,278 +0.71(+3.15%)
Oct 16, 2012 22.32 22.65 22.31 22.55 2,354,385 +0.24(+1.08%)
Oct 15, 2012 22.32 22.42 22.05 22.31 2,334,807 -0.01(-0.04%)
Oct 12, 2012 22.22 22.41 22.07 22.32 3,108,050 +0.06(+0.27%)
Oct 11, 2012 21.86 22.45 21.64 22.26 6,464,640 +0.64(+2.96%)
Oct 10, 2012 21.74 21.98 21.49 21.62 3,809,641 -0.13(-0.60%)
Oct 09, 2012 21.85 21.92 21.54 21.75 5,301,491 +0.02(+0.09%)
Oct 08, 2012 21.59 21.79 21.45 21.73 2,764,768 -0.04(-0.18%)
Oct 05, 2012 22.55 22.56 21.63 21.77 6,505,515 -0.50(-2.25%)
Oct 04, 2012 22.20 22.72 22.20 22.27 5,951,513 -0.24(-1.07%)
Oct 03, 2012 22.71 22.74 22.19 22.51 4,000,121 -0.36(-1.57%)
Oct 02, 2012 22.84 22.98 22.53 22.87 4,494,036 +0.10(+0.44%)
Oct 01, 2012 22.25 22.96 22.15 22.77 8,264,169 +0.85(+3.88%)
Sep 28, 2012 21.91 21.97 21.43 21.92 6,346,312 +0.08(+0.37%)
Sep 27, 2012 22.08 22.16 21.81 21.84 6,792,607 -0.01(-0.05%)
Sep 26, 2012 21.75 22.13 21.72 21.85 4,263,549 -0.02(-0.09%)
Sep 25, 2012 22.44 22.63 21.84 21.87 4,140,351 -0.49(-2.19%)
Sep 24, 2012 22.74 22.80 22.22 22.36 2,418,845 -0.62(-2.70%)
Sep 21, 2012 22.88 23.12 22.81 22.98 4,304,258 +0.24(+1.06%)
Sep 20, 2012 22.25 22.81 22.22 22.74 5,253,267 +0.20(+0.89%)
Sep 19, 2012 22.61 22.67 22.12 22.54 4,274,511 -0.03(-0.13%)
Sep 18, 2012 22.87 22.88 22.28 22.57 5,131,220 -0.36(-1.57%)
Sep 17, 2012 23.20 23.30 22.89 22.93 4,531,846 -0.48(-2.05%)
Sep 14, 2012 23.47 23.80 23.17 23.41 6,245,152 +0.08(+0.34%)
Sep 13, 2012 22.80 23.40 22.59 23.33 3,928,822 +0.52(+2.28%)
Sep 12, 2012 22.77 23.14 22.42 22.81 6,312,801 -0.16(-0.70%)
Sep 11, 2012 22.80 22.98 22.55 22.97 5,845,010 +0.38(+1.68%)
Sep 10, 2012 22.60 23.15 22.52 22.59 4,143,099 -0.08(-0.35%)
Sep 07, 2012 22.14 22.76 22.11 22.67 4,465,891 +0.54(+2.44%)
Sep 06, 2012 21.70 22.30 21.65 22.13 5,438,304 +0.57(+2.64%)
Sep 05, 2012 21.79 21.99 21.07 21.56 4,490,131 -0.31(-1.42%)
Sep 04, 2012 21.98 22.07 21.66 21.87 3,513,742 -0.33(-1.49%)
Aug 31, 2012 21.90 22.27 21.83 22.20 3,980,396 +0.53(+2.45%)
Aug 30, 2012 21.81 21.99 21.64 21.67 5,062,224 -0.21(-0.96%)
Aug 29, 2012 22.16 22.24 21.81 21.88 3,526,143 -0.38(-1.71%)
Aug 27, 2012 21.74 22.32 21.71 22.26 4,077,760 +0.56(+2.58%)
Aug 24, 2012 21.74 22.02 21.59 21.70 3,319,215 -0.05(-0.23%)
Aug 23, 2012 22.27 22.33 21.74 21.75 4,773,509 -0.49(-2.20%)
Aug 22, 2012 22.00 22.33 21.96 22.24 4,433,766 +0.01(+0.04%)
Aug 21, 2012 22.39 22.62 22.15 22.23 4,467,246 -0.12(-0.54%)
Aug 20, 2012 22.40 22.49 22.24 22.35 3,842,620 -0.04(-0.18%)
Aug 17, 2012 22.72 22.72 22.29 22.39 3,636,940 -0.31(-1.37%)
Aug 16, 2012 22.27 22.74 22.12 22.70 5,766,562 +0.34(+1.52%)
Aug 15, 2012 22.58 22.61 22.24 22.36 4,864,947 -0.24(-1.06%)
Aug 14, 2012 22.30 22.70 22.30 22.60 4,457,582 +0.45(+2.03%)
Aug 13, 2012 22.71 22.91 22.04 22.15 4,673,099 -0.62(-2.72%)
Aug 10, 2012 22.46 22.80 21.89 22.77 6,374,353 -0.02(-0.09%)
Aug 09, 2012 22.49 23.00 22.38 22.79 4,977,493 +0.21(+0.93%)
Aug 08, 2012 22.54 22.80 22.39 22.58 6,088,171 -0.04(-0.18%)
Aug 07, 2012 22.24 22.71 22.14 22.62 6,639,390 +0.71(+3.24%)
Aug 06, 2012 21.68 22.27 21.48 21.91 3,753,053 +0.28(+1.29%)
Aug 03, 2012 21.85 22.23 21.55 21.63 6,547,626 +0.30(+1.41%)
Aug 02, 2012 21.85 22.17 21.19 21.33 7,831,896 -1.00(-4.48%)
Aug 01, 2012 22.42 22.84 22.02 22.33 9,493,216 +0.08(+0.36%)
Jul 31, 2012 21.59 22.39 21.57 22.25 11,382,606 +0.48(+2.20%)
Jul 30, 2012 21.26 21.91 21.25 21.77 7,830,268 +0.55(+2.59%)
Jul 27, 2012 20.37 21.43 20.25 21.22 11,311,340 +1.06(+5.26%)
Jul 26, 2012 19.96 20.26 19.81 20.16 5,692,075 +0.38(+1.92%)
Jul 25, 2012 20.04 20.42 19.58 19.78 8,813,137 -0.60(-2.94%)
Jul 24, 2012 20.94 21.25 20.29 20.38 9,412,999 -0.73(-3.46%)
Jul 23, 2012 20.09 21.27 19.85 21.11 10,183,580 +0.57(+2.78%)
Jul 20, 2012 20.54 20.61 20.25 20.54 5,551,387 -0.18(-0.87%)
Jul 19, 2012 20.63 20.85 20.49 20.72 6,145,615 +0.21(+1.02%)
Jul 18, 2012 20.32 20.64 20.23 20.51 6,428,195 +0.14(+0.69%)
Jul 17, 2012 19.78 20.42 19.55 20.37 6,407,020 +0.67(+3.40%)
Jul 16, 2012 19.56 19.85 19.49 19.70 3,677,839 +0.02(+0.10%)
Jul 13, 2012 19.69 19.95 19.55 19.68 4,785,561 +0.05(+0.25%)
Jul 12, 2012 19.49 19.75 19.18 19.63 6,886,437 -0.06(-0.30%)
Jul 11, 2012 19.76 20.05 19.52 19.69 5,024,353 +0.11(+0.56%)
Jul 10, 2012 20.33 20.48 19.40 19.58 7,124,747 -0.63(-3.12%)
Jul 09, 2012 20.02 20.36 19.81 20.21 6,152,762 +0.10(+0.50%)
Jul 06, 2012 20.23 20.76 19.97 20.11 6,540,525 -0.37(-1.81%)
Jul 05, 2012 20.49 20.73 20.27 20.48 5,742,328 -0.50(-2.38%)
Jul 03, 2012 20.88 21.25 20.62 20.98 3,676,912 +0.51(+2.49%)
Jul 02, 2012 20.76 20.95 20.26 20.47 5,871,582 -0.36(-1.73%)
Jun 29, 2012 21.45 21.65 20.59 20.83 10,011,177 +0.47(+2.31%)
Jun 28, 2012 19.69 20.66 19.62 20.36 16,334,332 +1.10(+5.71%)
Jun 27, 2012 19.06 19.41 18.98 19.26 8,640,398 +0.63(+3.38%)
Jun 26, 2012 18.94 19.08 18.46 18.63 11,313,024 -0.41(-2.15%)
Jun 25, 2012 19.23 19.47 18.76 19.04 8,562,175 -0.82(-4.13%)
Jun 22, 2012 20.02 20.10 19.56 19.86 7,185,686 +0.03(+0.15%)
Jun 21, 2012 20.98 21.07 19.67 19.83 22,104,594 -1.85(-8.53%)
Jun 20, 2012 22.35 22.41 21.36 21.68 10,809,017 -0.67(-3.00%)
Jun 19, 2012 22.45 22.72 22.29 22.35 7,245,475 -0.01(-0.04%)
Jun 18, 2012 21.82 22.55 21.82 22.36 10,063,876 +0.25(+1.13%)
Jun 15, 2012 21.06 22.11 20.96 22.11 12,670,415 +1.20(+5.74%)
Jun 14, 2012 20.19 20.99 20.13 20.91 8,801,992 +0.76(+3.77%)
Jun 13, 2012 20.18 20.59 20.01 20.15 5,056,949 -0.40(-1.95%)
Jun 12, 2012 20.15 20.57 19.95 20.55 6,256,378 +0.47(+2.34%)
Jun 11, 2012 20.50 20.50 20.01 20.08 4,925,732 -0.21(-1.03%)
Jun 08, 2012 20.06 20.44 19.90 20.29 4,527,146 -0.08(-0.39%)
Jun 07, 2012 21.14 21.48 20.31 20.37 8,553,053 -0.44(-2.11%)
Jun 06, 2012 20.50 21.00 20.32 20.81 6,841,933 +0.59(+2.92%)
Jun 05, 2012 18.98 20.28 18.90 20.22 11,496,508 +1.27(+6.70%)
Jun 04, 2012 19.30 19.43 18.61 18.95 6,344,614 -0.22(-1.15%)
Jun 01, 2012 19.35 19.47 19.10 19.17 5,705,601 -0.72(-3.62%)
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%)
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.