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 (%)
Jan 30, 2015 11.80 12.37 11.68 12.24 10,450,605 +0.19(+1.58%)
Jan 29, 2015 12.79 12.88 11.89 12.05 11,430,482 -0.70(-5.49%)
Jan 28, 2015 13.51 13.51 12.72 12.75 10,416,269 -0.92(-6.73%)
Jan 27, 2015 13.23 13.72 13.16 13.67 6,786,551 +0.41(+3.09%)
Jan 26, 2015 13.35 13.45 13.14 13.26 4,405,002 -0.12(-0.90%)
Jan 23, 2015 13.34 13.58 13.20 13.38 6,990,840 +0.08(+0.60%)
Jan 22, 2015 13.36 13.46 13.10 13.30 11,304,857 -0.04(-0.30%)
Jan 21, 2015 13.16 13.39 13.12 13.34 8,580,236 +0.37(+2.85%)
Jan 20, 2015 13.34 13.34 12.76 12.97 9,652,705 -0.65(-4.77%)
Jan 16, 2015 12.87 13.69 12.83 13.62 9,404,509 +0.83(+6.49%)
Jan 15, 2015 12.92 13.19 12.74 12.79 12,166,843 +0.26(+2.08%)
Jan 14, 2015 12.51 12.73 12.24 12.53 9,879,705 -0.09(-0.71%)
Jan 13, 2015 12.66 12.77 12.49 12.62 9,598,054 -0.03(-0.24%)
Jan 12, 2015 12.84 12.84 12.53 12.65 10,822,605 -0.39(-2.99%)
Jan 09, 2015 13.11 13.15 12.89 13.04 11,330,773 -0.08(-0.61%)
Jan 08, 2015 13.07 13.31 12.94 13.12 8,747,268 +0.21(+1.63%)
Jan 07, 2015 13.04 13.11 12.88 12.91 14,322,148 +0.01(+0.08%)
Jan 06, 2015 13.03 13.13 12.81 12.90 11,037,154 -0.22(-1.68%)
Jan 05, 2015 13.58 13.72 13.00 13.12 10,247,808 -0.69(-5.00%)
Jan 02, 2015 13.82 13.99 13.59 13.81 8,981,548 -0.06(-0.43%)
Dec 31, 2014 13.84 13.87 13.87 13.87 6,556,500 +0.02(+0.14%)
Dec 30, 2014 13.71 14.04 13.68 13.85 7,031,326 -0.09(-0.65%)
Dec 29, 2014 13.80 14.03 13.75 13.94 8,731,225 +0.24(+1.75%)
Dec 26, 2014 13.85 13.93 13.53 13.70 4,178,352 -0.03(-0.22%)
Dec 24, 2014 13.63 13.73 13.73 13.73 3,596,700 -0.03(-0.22%)
Dec 23, 2014 13.52 13.86 13.52 13.76 7,369,078 +0.26(+1.93%)
Dec 22, 2014 13.89 13.94 13.15 13.50 9,482,332 -0.65(-4.59%)
Dec 19, 2014 13.57 14.20 13.30 14.15 9,762,112 +0.74(+5.52%)
Dec 18, 2014 13.68 13.73 13.07 13.41 10,406,695 +0.38(+2.92%)
Dec 17, 2014 12.53 13.33 12.31 13.03 13,665,642 +0.55(+4.41%)
Dec 16, 2014 11.52 12.88 11.44 12.48 14,717,836 +0.86(+7.40%)
Dec 15, 2014 12.15 12.34 11.55 11.62 12,576,096 -0.57(-4.68%)
Dec 12, 2014 12.28 12.47 12.16 12.19 8,591,141 -0.39(-3.10%)
Dec 11, 2014 12.68 13.09 12.50 12.58 8,307,286 -0.16(-1.26%)
Dec 10, 2014 13.07 13.12 12.57 12.74 13,392,195 -0.60(-4.50%)
Dec 09, 2014 13.36 13.66 13.11 13.34 12,560,193 -0.10(-0.74%)
Dec 08, 2014 14.48 14.54 13.23 13.44 11,211,089 -1.29(-8.76%)
Dec 05, 2014 15.02 15.08 14.54 14.73 8,172,020 -0.24(-1.60%)
Dec 04, 2014 15.34 15.39 14.94 14.97 6,214,916 -0.51(-3.29%)
Dec 03, 2014 15.56 15.87 15.46 15.48 6,611,163 -0.11(-0.71%)
Dec 02, 2014 15.62 16.01 15.40 15.59 6,967,617 -0.13(-0.83%)
Dec 01, 2014 15.82 16.16 15.38 15.72 7,627,778 -0.06(-0.38%)
Nov 28, 2014 16.47 16.58 15.76 15.78 6,426,605 -2.04(-11.45%)
Nov 26, 2014 18.03 17.82 17.82 17.82 4,766,500 -0.33(-1.82%)
Nov 25, 2014 18.32 18.62 18.02 18.15 4,750,427 -0.12(-0.66%)
Nov 24, 2014 18.62 18.67 18.09 18.27 4,548,988 -0.31(-1.67%)
Nov 21, 2014 18.50 19.05 18.43 18.58 8,206,352 +0.40(+2.20%)
Nov 20, 2014 17.77 18.39 17.76 18.18 6,695,044 +0.38(+2.13%)
Nov 19, 2014 17.89 17.91 17.48 17.80 4,355,672 +0.00(+0.00%)
Nov 18, 2014 17.68 17.93 17.51 17.80 3,809,083 -0.01(-0.06%)
Nov 17, 2014 17.85 17.99 17.68 17.81 4,501,613 -0.10(-0.56%)
Nov 14, 2014 17.51 17.95 17.39 17.91 6,525,481 +0.56(+3.23%)
Nov 13, 2014 18.10 18.12 17.18 17.35 6,808,257 -0.81(-4.46%)
Nov 12, 2014 18.36 18.71 18.05 18.16 7,136,744 -0.31(-1.68%)
Nov 11, 2014 18.48 18.64 18.20 18.47 5,125,421 -0.02(-0.11%)
Nov 10, 2014 19.10 19.30 18.35 18.49 4,445,452 -0.42(-2.22%)
Nov 07, 2014 18.48 19.04 18.45 18.91 5,265,537 +0.54(+2.94%)
Nov 06, 2014 18.39 18.43 17.96 18.37 6,654,365 -0.07(-0.38%)
Nov 05, 2014 17.85 18.52 17.67 18.44 6,513,626 +0.74(+4.18%)
Nov 04, 2014 18.10 18.19 17.49 17.70 6,476,670 -0.65(-3.54%)
Nov 03, 2014 18.81 18.96 18.29 18.35 6,851,933 -0.28(-1.50%)
Oct 31, 2014 18.33 18.65 18.11 18.63 6,539,596 +0.35(+1.91%)
Oct 30, 2014 18.43 18.43 18.13 18.28 6,412,881 -0.12(-0.65%)
Oct 29, 2014 18.60 18.89 18.25 18.40 7,321,526 -0.04(-0.22%)
Oct 28, 2014 17.85 18.45 17.71 18.44 5,049,849 +0.64(+3.60%)
Oct 27, 2014 18.08 18.35 18.35 17.80 11,591,541 -0.55(-3.00%)
Oct 24, 2014 18.43 18.61 18.28 18.35 4,800,078 -0.14(-0.76%)
Oct 23, 2014 18.32 18.65 18.11 18.49 6,823,885 +0.44(+2.44%)
Oct 22, 2014 19.00 19.02 18.05 18.05 9,227,371 -1.04(-5.45%)
Oct 21, 2014 18.80 19.11 18.71 19.09 6,531,156 +0.37(+1.98%)
Oct 20, 2014 18.49 18.75 18.33 18.72 5,890,436 +0.09(+0.48%)
Oct 17, 2014 19.18 19.19 18.41 18.63 6,600,832 -0.24(-1.27%)
Oct 16, 2014 18.12 18.98 18.03 18.87 8,583,138 +0.25(+1.34%)
Oct 15, 2014 18.01 18.68 18.00 18.62 8,996,371 +0.20(+1.09%)
Oct 14, 2014 18.87 19.31 18.30 18.42 7,468,741 -0.39(-2.07%)
Oct 13, 2014 19.62 20.04 18.79 18.81 4,992,568 -0.99(-5.00%)
Oct 10, 2014 20.07 20.32 19.67 19.80 5,207,180 -0.40(-1.98%)
Oct 09, 2014 20.89 21.03 20.20 20.20 5,965,113 -0.89(-4.22%)
Oct 08, 2014 21.37 21.38 20.57 21.09 6,073,514 -0.12(-0.57%)
Oct 07, 2014 21.38 21.54 21.14 21.21 4,800,592 -0.24(-1.12%)
Oct 06, 2014 21.15 21.61 21.06 21.45 5,153,313 +0.30(+1.42%)
Oct 03, 2014 21.39 21.71 21.12 21.15 4,331,961 -0.36(-1.67%)
Oct 02, 2014 21.54 21.68 21.16 21.51 6,740,632 +0.13(+0.61%)
Oct 01, 2014 21.15 21.74 21.09 21.38 6,391,368 +0.17(+0.80%)
Sep 30, 2014 21.68 21.76 21.04 21.21 5,809,419 -0.38(-1.76%)
Sep 29, 2014 21.39 21.93 21.23 21.59 9,662,082 +0.46(+2.18%)
Sep 26, 2014 20.91 21.22 20.72 21.13 2,715,854 +0.18(+0.86%)
Sep 25, 2014 21.30 21.33 20.91 20.95 4,246,901 -0.34(-1.60%)
Sep 24, 2014 21.32 21.46 21.04 21.29 4,845,640 -0.13(-0.61%)
Sep 23, 2014 21.32 21.63 21.19 21.42 5,516,378 +0.10(+0.47%)
Sep 22, 2014 21.63 21.68 21.12 21.32 4,591,778 -0.45(-2.07%)
Sep 19, 2014 22.20 22.23 21.75 21.77 5,811,470 -0.52(-2.33%)
Sep 18, 2014 22.55 22.57 22.14 22.29 6,040,293 -0.20(-0.89%)
Sep 17, 2014 22.86 22.86 22.43 22.49 5,113,281 -0.26(-1.14%)
Sep 16, 2014 22.65 22.92 22.51 22.75 3,316,395 +0.08(+0.35%)
Sep 15, 2014 22.50 22.86 22.43 22.67 3,491,065 +0.22(+0.98%)
Sep 12, 2014 22.28 22.52 22.10 22.45 3,228,732 +0.13(+0.58%)
Sep 11, 2014 22.54 22.54 22.21 22.32 5,991,357 -0.51(-2.23%)
Sep 10, 2014 23.10 23.10 22.55 22.83 6,137,364 -0.42(-1.81%)
Sep 09, 2014 22.58 23.32 22.51 23.25 6,687,493 +0.75(+3.33%)
Sep 08, 2014 22.60 22.64 22.29 22.50 3,686,622 -0.14(-0.62%)
Sep 05, 2014 22.59 22.74 22.51 22.64 2,164,145 +0.02(+0.09%)
Sep 04, 2014 23.01 23.37 22.53 22.62 4,333,785 -0.49(-2.12%)
Sep 03, 2014 22.84 23.17 22.83 23.11 3,293,245 +0.47(+2.08%)
Sep 02, 2014 22.88 22.97 22.63 22.64 3,640,233 -0.39(-1.69%)
Aug 29, 2014 22.93 23.03 23.03 23.03 2,353,400 +0.15(+0.66%)
Aug 28, 2014 22.82 22.95 22.73 22.88 3,225,953 -0.02(-0.09%)
Aug 27, 2014 22.57 22.98 22.51 22.90 6,756,076 +0.46(+2.05%)
Aug 26, 2014 22.32 22.56 22.23 22.44 4,601,493 +0.19(+0.85%)
Aug 25, 2014 22.05 22.29 21.98 22.25 2,386,360 +0.27(+1.23%)
Aug 22, 2014 22.05 22.05 21.80 21.98 2,492,821 -0.03(-0.14%)
Aug 21, 2014 21.99 22.02 21.66 22.01 2,831,897 +0.14(+0.64%)
Aug 20, 2014 21.72 21.88 21.49 21.87 2,185,636 +0.14(+0.64%)
Aug 19, 2014 21.34 21.74 21.31 21.73 3,570,317 +0.42(+1.97%)
Aug 18, 2014 21.59 21.60 21.25 21.31 2,510,775 -0.22(-1.02%)
Aug 15, 2014 21.44 21.58 21.16 21.53 3,056,331 +0.11(+0.51%)
Aug 14, 2014 21.50 21.61 21.31 21.42 2,436,916 +0.00(+0.00%)
Aug 13, 2014 21.70 21.72 21.34 21.42 3,270,269 -0.25(-1.15%)
Aug 12, 2014 21.74 21.88 21.57 21.67 3,320,405 -0.20(-0.91%)
Aug 11, 2014 21.82 22.00 21.75 21.87 3,764,167 +0.18(+0.83%)
Aug 08, 2014 21.31 21.78 21.24 21.69 4,571,252 +0.39(+1.83%)
Aug 07, 2014 21.08 21.43 21.05 21.30 4,953,491 +0.33(+1.57%)
Aug 06, 2014 20.87 21.21 20.82 20.97 4,078,436 +0.02(+0.10%)
Aug 05, 2014 21.26 21.36 20.75 20.95 5,422,107 -0.52(-2.42%)
Aug 04, 2014 21.16 21.56 21.13 21.47 2,481,027 +0.36(+1.71%)
Aug 01, 2014 21.40 21.60 21.08 21.11 9,649,274 -0.44(-2.04%)
Jul 31, 2014 21.83 21.91 21.31 21.55 5,915,769 -0.47(-2.13%)
Jul 30, 2014 22.18 22.20 21.92 22.02 3,935,997 -0.03(-0.14%)
Jul 29, 2014 22.08 22.20 21.93 22.05 3,061,010 -0.03(-0.14%)
Jul 28, 2014 22.03 22.21 21.83 22.08 5,343,597 +0.05(+0.23%)
Jul 25, 2014 22.18 22.19 21.68 22.03 5,686,988 -0.22(-0.99%)
Jul 24, 2014 22.42 22.59 21.78 22.25 6,840,313 +0.16(+0.72%)
Jul 23, 2014 21.40 22.10 21.23 22.09 7,980,953 +0.77(+3.61%)
Jul 22, 2014 21.59 21.62 21.25 21.32 4,336,148 -0.20(-0.93%)
Jul 21, 2014 21.52 21.57 21.31 21.52 3,078,577 -0.11(-0.51%)
Jul 18, 2014 21.40 22.02 21.32 21.63 5,684,315 +0.33(+1.55%)
Jul 17, 2014 22.04 22.05 21.27 21.30 5,051,112 -0.66(-3.01%)
Jul 16, 2014 21.60 22.00 21.57 21.96 3,772,087 +0.51(+2.38%)
Jul 15, 2014 21.94 21.94 21.39 21.45 5,473,814 -0.50(-2.28%)
Jul 14, 2014 21.98 22.14 21.93 21.95 4,897,151 +0.10(+0.46%)
Jul 11, 2014 22.33 22.33 21.74 21.85 4,293,662 -0.50(-2.24%)
Jul 10, 2014 22.39 22.49 22.16 22.35 3,438,727 -0.18(-0.80%)
Jul 09, 2014 22.56 22.58 22.27 22.53 3,669,399 -0.02(-0.09%)
Jul 08, 2014 22.23 22.60 21.86 22.55 5,722,952 +0.28(+1.26%)
Jul 07, 2014 22.84 22.88 22.13 22.27 6,243,464 -0.87(-3.76%)
Jul 03, 2014 23.22 23.14 23.14 23.14 1,896,200 -0.18(-0.77%)
Jul 02, 2014 23.56 23.61 22.67 23.32 3,635,540 -0.39(-1.64%)
Jul 01, 2014 23.82 23.96 23.54 23.71 2,257,283 +0.00(+0.00%)
Jun 30, 2014 23.63 23.80 23.53 23.71 3,106,908 +0.09(+0.38%)
Jun 27, 2014 23.83 23.99 23.52 23.62 3,885,310 -0.29(-1.21%)
Jun 26, 2014 24.16 24.29 23.74 23.91 3,406,575 -0.22(-0.91%)
Jun 25, 2014 24.08 24.34 24.05 24.13 3,038,489 +0.13(+0.54%)
Jun 24, 2014 24.63 24.74 23.98 24.00 2,538,700 -0.54(-2.20%)
Jun 23, 2014 24.48 24.57 24.34 24.54 2,569,438 +0.01(+0.04%)
Jun 20, 2014 24.64 24.83 24.45 24.53 3,450,898 -0.07(-0.28%)
Jun 19, 2014 24.57 24.61 24.40 24.60 3,692,837 +0.03(+0.12%)
Jun 18, 2014 24.63 24.71 24.46 24.57 3,115,495 +0.03(+0.12%)
Jun 17, 2014 24.51 24.65 24.37 24.54 3,207,845 -0.01(-0.04%)
Jun 16, 2014 24.48 24.66 24.35 24.55 4,583,726 +0.13(+0.53%)
Jun 13, 2014 23.90 24.48 23.83 24.42 5,656,292 +0.54(+2.26%)
Jun 12, 2014 23.89 24.04 23.63 23.88 5,936,405 +0.10(+0.42%)
Jun 11, 2014 23.57 23.90 23.41 23.78 4,759,298 +0.22(+0.93%)
Jun 10, 2014 23.32 23.58 23.04 23.56 4,040,332 +0.35(+1.51%)
Jun 06, 2014 23.45 23.46 23.02 23.21 4,326,893 -0.23(-0.98%)
Jun 05, 2014 23.57 23.67 23.37 23.44 3,312,997 -0.08(-0.34%)
Jun 04, 2014 23.46 23.58 23.35 23.52 2,375,856 +0.04(+0.17%)
Jun 03, 2014 23.39 23.55 23.31 23.48 2,920,360 +0.17(+0.73%)
Jun 02, 2014 23.16 23.46 23.12 23.31 3,523,990 +0.00(+0.00%)
May 30, 2014 23.27 23.40 23.05 23.31 3,983,620 +0.03(+0.13%)
May 29, 2014 23.06 23.40 22.88 23.28 5,192,749 +0.35(+1.53%)
May 28, 2014 22.69 22.94 22.51 22.93 3,079,723 +0.22(+0.97%)
May 27, 2014 23.04 23.09 22.57 22.71 3,875,002 -0.24(-1.05%)
May 23, 2014 23.22 22.95 22.95 22.95 2,679,600 -0.13(-0.56%)
May 22, 2014 23.27 23.48 22.93 23.08 4,040,418 -0.25(-1.07%)
May 21, 2014 22.86 23.36 22.74 23.33 5,661,253 +0.55(+2.41%)
May 20, 2014 22.96 23.05 22.66 22.78 3,506,351 -0.16(-0.70%)
May 19, 2014 22.76 23.20 22.72 22.94 4,295,290 +0.26(+1.15%)
May 16, 2014 22.94 23.14 22.60 22.68 4,693,717 -0.32(-1.39%)
May 15, 2014 22.73 23.07 22.36 23.00 4,418,852 +0.21(+0.92%)
May 14, 2014 23.10 23.44 22.79 22.79 8,870,077 -0.19(-0.83%)
May 13, 2014 23.84 23.88 22.64 22.98 9,798,525 +0.42(+1.86%)
May 12, 2014 22.50 22.71 22.40 22.56 5,668,015 +0.12(+0.53%)
May 09, 2014 22.75 22.94 22.36 22.44 8,120,278 -0.51(-2.22%)
May 08, 2014 23.65 23.65 22.93 22.95 5,261,201 -0.62(-2.63%)
May 07, 2014 23.30 23.93 23.27 23.57 12,067,592 +0.99(+4.38%)
May 06, 2014 22.76 22.91 22.46 22.58 3,736,657 +0.02(+0.09%)
May 05, 2014 22.83 22.85 22.52 22.56 3,795,064 -0.38(-1.66%)
May 02, 2014 22.87 23.19 22.76 22.94 2,895,334 +0.12(+0.53%)
May 01, 2014 23.16 23.19 22.74 22.82 3,228,179 -0.39(-1.68%)
Apr 30, 2014 23.37 23.42 23.01 23.21 3,181,790 -0.27(-1.15%)
Apr 29, 2014 22.92 23.85 22.90 23.48 6,154,299 +0.72(+3.16%)
Apr 28, 2014 22.84 23.09 22.53 22.76 6,734,937 +0.13(+0.57%)
Apr 25, 2014 22.88 23.05 22.54 22.63 6,172,880 -0.37(-1.61%)
Apr 24, 2014 23.22 23.34 22.95 23.00 3,576,653 -0.17(-0.73%)
Apr 23, 2014 23.09 23.35 23.00 23.17 2,586,910 +0.05(+0.22%)
Apr 22, 2014 23.16 23.39 22.92 23.12 2,827,254 -0.05(-0.22%)
Apr 21, 2014 23.31 23.43 23.06 23.17 3,036,572 -0.22(-0.94%)
Apr 17, 2014 23.25 23.39 23.39 23.39 4,853,200 +0.13(+0.56%)
Apr 16, 2014 22.71 23.28 22.47 23.26 9,689,676 +0.93(+4.16%)
Apr 15, 2014 22.64 23.06 22.29 22.33 6,791,008 -0.31(-1.37%)
Apr 14, 2014 22.58 22.83 22.52 22.64 3,703,302 +0.22(+0.98%)
Apr 11, 2014 22.33 22.65 22.26 22.42 2,714,651 +0.01(+0.04%)
Apr 10, 2014 22.38 22.82 22.26 22.41 4,433,331 -0.08(-0.36%)
Apr 09, 2014 22.57 22.73 22.36 22.49 4,222,940 -0.18(-0.79%)
Apr 08, 2014 21.76 22.72 21.68 22.67 5,960,190 +0.89(+4.09%)
Apr 07, 2014 21.91 22.23 21.75 21.78 4,885,052 -0.26(-1.18%)
Apr 04, 2014 22.10 22.17 21.85 22.04 4,788,115 -0.01(-0.05%)
Apr 03, 2014 21.11 22.17 21.07 22.05 8,227,287 +0.63(+2.94%)
Apr 02, 2014 21.26 21.49 21.24 21.42 4,384,857 +0.11(+0.52%)
Apr 01, 2014 21.23 21.53 21.18 21.31 5,314,161 -0.07(-0.33%)
Mar 31, 2014 21.54 21.63 21.20 21.38 5,025,845 -0.04(-0.19%)
Mar 28, 2014 21.31 21.50 21.25 21.42 4,642,240 +0.18(+0.85%)
Mar 27, 2014 20.91 21.29 20.84 21.24 6,661,641 +0.35(+1.68%)
Mar 26, 2014 20.67 20.90 20.59 20.89 6,332,572 +0.25(+1.21%)
Mar 25, 2014 20.51 20.64 20.31 20.64 4,080,891 +0.16(+0.78%)
Mar 24, 2014 20.25 20.58 20.07 20.48 4,436,932 +0.18(+0.89%)
Mar 21, 2014 20.31 20.46 20.18 20.30 3,751,502 +0.00(+0.00%)
Mar 20, 2014 20.12 20.31 19.99 20.30 3,323,373 +0.09(+0.45%)
Mar 19, 2014 20.42 20.44 20.11 20.21 4,761,460 -0.32(-1.56%)
Mar 18, 2014 20.35 20.70 20.21 20.53 3,524,551 +0.12(+0.59%)
Mar 17, 2014 20.40 20.64 20.20 20.41 4,858,083 +0.18(+0.89%)
Mar 14, 2014 20.03 20.29 19.87 20.23 3,649,585 +0.17(+0.85%)
Mar 13, 2014 19.92 20.23 19.83 20.06 7,728,781 +0.15(+0.75%)
Mar 12, 2014 19.79 20.01 19.45 19.91 5,978,903 -0.21(-1.04%)
Mar 11, 2014 20.38 20.58 20.11 20.12 6,287,368 -0.37(-1.81%)
Mar 10, 2014 20.08 20.52 20.06 20.49 10,481,144 +0.42(+2.09%)
Mar 07, 2014 19.87 20.16 19.75 20.07 6,614,152 +0.18(+0.90%)
Mar 06, 2014 19.61 19.99 19.42 19.89 4,689,913 +0.31(+1.58%)
Mar 05, 2014 19.50 19.80 19.43 19.58 5,379,944 +0.05(+0.26%)
Mar 04, 2014 19.41 19.59 19.15 19.53 6,119,658 +0.17(+0.88%)
Mar 03, 2014 18.88 19.39 18.88 19.36 5,455,843 +0.38(+2.00%)
Feb 28, 2014 18.80 19.16 18.74 18.98 4,056,659 +0.24(+1.28%)
Feb 27, 2014 19.06 19.06 18.61 18.74 6,417,758 -0.35(-1.83%)
Feb 26, 2014 19.00 19.14 18.72 19.09 4,706,390 -0.01(-0.05%)
Feb 25, 2014 19.30 19.30 18.84 19.10 8,137,823 -0.29(-1.50%)
Feb 24, 2014 19.05 19.62 18.91 19.39 8,208,380 +0.48(+2.54%)
Feb 21, 2014 18.60 18.97 18.56 18.91 4,922,588 +0.30(+1.61%)
Feb 20, 2014 18.92 19.02 18.61 18.61 3,685,042 -0.37(-1.95%)
Feb 19, 2014 18.99 19.18 18.93 18.98 5,871,750 +0.00(+0.00%)
Feb 18, 2014 18.64 19.02 18.58 18.98 6,997,544 +0.47(+2.54%)
Feb 14, 2014 18.90 18.51 18.51 18.51 5,162,800 -0.38(-2.01%)
Feb 13, 2014 18.76 19.20 18.61 18.89 6,509,380 +0.32(+1.72%)
Feb 12, 2014 18.40 18.84 18.34 18.57 8,753,405 +0.24(+1.31%)
Feb 11, 2014 18.27 18.41 18.21 18.33 4,908,242 +0.09(+0.49%)
Feb 10, 2014 18.32 18.32 18.10 18.24 3,082,889 -0.15(-0.82%)
Feb 07, 2014 18.96 18.97 18.34 18.39 5,388,745 -0.55(-2.90%)
Feb 06, 2014 18.75 19.30 18.75 18.94 7,564,358 +0.14(+0.74%)
Feb 05, 2014 18.44 19.16 18.46 18.80 13,661,690 +0.36(+1.95%)
Feb 04, 2014 17.81 18.46 17.77 18.44 7,556,446 +0.80(+4.54%)
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.