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 31, 2016 5.890 6.185 5.870 6.090 14,614,265 +0.18(+3.05%)
Mar 30, 2016 6.010 6.100 5.800 5.910 10,745,619 +0.06(+1.03%)
Mar 29, 2016 5.590 5.970 5.470 5.850 14,755,251 +0.06(+1.04%)
Mar 28, 2016 5.900 5.960 5.680 5.790 10,032,441 -0.15(-2.53%)
Mar 24, 2016 5.470 5.940 5.940 5.940 15,225,000 +0.14(+2.41%)
Mar 23, 2016 6.040 6.110 5.680 5.800 18,624,870 -0.29(-4.76%)
Mar 22, 2016 5.910 6.140 5.864 6.090 10,486,045 +0.11(+1.84%)
Mar 21, 2016 5.990 6.145 5.860 5.980 10,990,126 -0.08(-1.32%)
Mar 18, 2016 6.260 6.370 5.810 6.060 25,951,768 -0.11(-1.78%)
Mar 17, 2016 6.300 6.350 6.140 6.170 26,683,012 +0.12(+1.98%)
Mar 16, 2016 5.560 6.080 5.540 6.050 19,159,650 +0.59(+10.81%)
Mar 15, 2016 5.330 5.470 5.200 5.460 10,335,061 -0.02(-0.36%)
Mar 14, 2016 5.360 5.549 5.275 5.480 10,786,569 -0.13(-2.32%)
Mar 11, 2016 5.510 5.825 5.510 5.610 13,737,663 +0.29(+5.45%)
Mar 10, 2016 5.340 5.495 5.170 5.320 19,337,030 -0.12(-2.21%)
Mar 09, 2016 5.390 5.660 5.210 5.440 16,368,833 +0.22(+4.21%)
Mar 08, 2016 5.980 5.980 5.155 5.220 19,976,924 -0.88(-14.43%)
Mar 07, 2016 5.480 6.130 5.420 6.100 32,275,916 +0.63(+11.52%)
Mar 04, 2016 5.030 5.700 4.900 5.470 42,147,644 +0.54(+10.95%)
Mar 03, 2016 4.570 5.030 4.520 4.930 22,355,228 +0.34(+7.41%)
Mar 02, 2016 4.190 4.618 4.180 4.590 22,843,918 +0.29(+6.74%)
Mar 01, 2016 4.370 4.370 4.040 4.300 22,442,160 +0.01(+0.23%)
Feb 29, 2016 4.020 4.310 3.860 4.290 25,205,026 +0.34(+8.61%)
Feb 26, 2016 3.870 4.180 3.850 3.950 21,477,400 +0.20(+5.33%)
Feb 25, 2016 3.680 3.850 3.570 3.750 21,257,292 +0.07(+1.90%)
Feb 24, 2016 3.200 3.720 3.120 3.680 45,627,240 +0.67(+22.26%)
Feb 23, 2016 3.250 3.340 3.000 3.010 18,894,756 -0.29(-8.79%)
Feb 22, 2016 3.270 3.320 3.160 3.300 14,872,218 +0.17(+5.43%)
Feb 19, 2016 3.400 3.420 3.120 3.130 27,986,036 -0.39(-11.08%)
Feb 18, 2016 4.030 4.040 3.500 3.520 25,506,068 -0.35(-9.04%)
Feb 17, 2016 3.700 3.950 3.630 3.870 16,876,396 +0.27(+7.50%)
Feb 16, 2016 3.690 3.690 3.410 3.600 9,555,031 +0.06(+1.69%)
Feb 12, 2016 3.630 3.540 3.540 3.540 13,397,500 +0.09(+2.61%)
Feb 11, 2016 3.370 3.510 3.250 3.450 25,695,888 -0.04(-1.15%)
Feb 10, 2016 3.840 4.020 3.480 3.490 16,712,151 -0.34(-8.88%)
Feb 09, 2016 4.080 4.225 3.780 3.830 22,245,968 -0.38(-9.03%)
Feb 08, 2016 4.280 4.440 4.030 4.210 25,610,152 -0.24(-5.39%)
Feb 05, 2016 4.250 4.510 4.190 4.450 19,110,536 +0.09(+2.06%)
Feb 04, 2016 4.620 4.920 4.325 4.360 17,690,188 -0.17(-3.75%)
Feb 03, 2016 4.170 4.600 3.870 4.530 25,411,900 +0.55(+13.82%)
Feb 02, 2016 4.160 4.160 3.930 3.980 19,361,176 -0.38(-8.72%)
Feb 01, 2016 4.200 4.370 4.100 4.360 14,906,146 -0.01(-0.23%)
Jan 29, 2016 4.460 4.550 4.160 4.370 14,999,026 -0.01(-0.23%)
Jan 28, 2016 4.090 4.440 3.795 4.380 27,760,284 +0.59(+15.57%)
Jan 27, 2016 3.740 4.050 3.690 3.790 12,997,050 +0.02(+0.53%)
Jan 26, 2016 3.710 3.870 3.520 3.770 9,316,530 +0.16(+4.43%)
Jan 25, 2016 3.970 4.096 3.600 3.610 12,419,482 -0.48(-11.74%)
Jan 22, 2016 4.100 4.320 3.995 4.090 21,995,588 +0.27(+7.07%)
Jan 21, 2016 3.440 3.930 3.390 3.820 20,400,516 +0.32(+9.14%)
Jan 20, 2016 3.170 3.510 3.000 3.500 28,390,816 +0.23(+7.03%)
Jan 19, 2016 3.740 3.760 3.160 3.270 21,382,964 -0.42(-11.38%)
Jan 15, 2016 3.860 3.690 3.690 3.690 15,940,500 -0.43(-10.44%)
Jan 14, 2016 4.220 4.280 4.000 4.120 15,965,644 -0.10(-2.37%)
Jan 13, 2016 4.660 4.768 4.160 4.220 19,861,488 -0.35(-7.66%)
Jan 12, 2016 4.740 4.780 4.370 4.570 30,211,316 -0.15(-3.18%)
Jan 11, 2016 4.880 4.900 4.680 4.720 15,878,942 -0.17(-3.48%)
Jan 08, 2016 4.760 4.915 4.600 4.890 18,181,030 +0.18(+3.82%)
Jan 07, 2016 4.760 5.000 4.650 4.710 21,037,262 -0.24(-4.85%)
Jan 06, 2016 5.000 5.050 4.840 4.950 31,425,080 -0.32(-6.07%)
Jan 05, 2016 5.100 5.370 5.040 5.270 16,925,146 +0.14(+2.73%)
Jan 04, 2016 5.020 5.225 4.960 5.130 12,672,293 +0.04(+0.79%)
Dec 31, 2015 4.850 5.090 5.090 5.090 9,072,400 +0.26(+5.38%)
Dec 30, 2015 4.860 4.950 4.770 4.830 5,235,078 -0.19(-3.78%)
Dec 29, 2015 5.150 5.190 4.870 5.020 9,403,898 +0.15(+3.08%)
Dec 28, 2015 4.960 4.970 4.830 4.870 5,552,123 -0.17(-3.37%)
Dec 24, 2015 5.140 5.040 5.040 5.040 3,659,400 -0.07(-1.37%)
Dec 23, 2015 4.810 5.160 4.780 5.110 13,796,232 +0.44(+9.42%)
Dec 22, 2015 4.910 4.920 4.650 4.670 12,841,836 -0.25(-5.08%)
Dec 21, 2015 4.970 5.090 4.850 4.920 10,621,681 -0.10(-1.99%)
Dec 18, 2015 4.960 5.160 4.940 5.020 9,694,831 +0.04(+0.80%)
Dec 17, 2015 5.260 5.270 4.860 4.980 18,143,472 -0.32(-6.04%)
Dec 16, 2015 5.490 5.525 5.190 5.300 17,935,056 -0.21(-3.81%)
Dec 15, 2015 5.680 5.770 5.380 5.510 20,265,276 -0.03(-0.54%)
Dec 14, 2015 5.730 5.750 5.430 5.540 24,397,452 -0.50(-8.28%)
Dec 11, 2015 6.330 6.330 6.013 6.040 12,918,249 -0.48(-7.36%)
Dec 10, 2015 6.640 6.720 6.440 6.520 20,024,536 -0.22(-3.26%)
Dec 09, 2015 6.760 7.085 6.640 6.740 9,909,861 +0.02(+0.30%)
Dec 08, 2015 6.490 6.830 6.370 6.720 19,770,656 +0.01(+0.15%)
Dec 07, 2015 7.000 7.020 6.580 6.710 15,993,579 -0.52(-7.19%)
Dec 04, 2015 7.450 7.460 7.170 7.230 13,761,150 -0.35(-4.62%)
Dec 03, 2015 7.760 7.810 7.520 7.580 13,347,496 -0.07(-0.92%)
Dec 02, 2015 8.200 8.229 7.630 7.650 10,357,679 -0.65(-7.83%)
Dec 01, 2015 8.340 8.450 8.250 8.300 6,930,693 -0.04(-0.48%)
Nov 30, 2015 8.250 8.420 8.140 8.340 8,730,119 +0.18(+2.21%)
Nov 27, 2015 8.330 8.460 8.110 8.160 3,243,290 -0.31(-3.66%)
Nov 25, 2015 8.360 8.470 8.470 8.470 8,102,800 -0.07(-0.82%)
Nov 24, 2015 8.120 8.640 8.100 8.540 12,397,183 +0.56(+7.02%)
Nov 23, 2015 7.810 8.230 7.730 7.980 12,607,771 +0.24(+3.10%)
Nov 20, 2015 8.050 8.110 7.640 7.740 10,782,696 -0.31(-3.85%)
Nov 19, 2015 8.320 8.515 8.040 8.050 7,542,671 -0.37(-4.39%)
Nov 18, 2015 8.320 8.515 8.180 8.420 10,143,623 +0.20(+2.43%)
Nov 17, 2015 8.270 8.340 8.060 8.220 11,798,372 -0.12(-1.44%)
Nov 16, 2015 8.100 8.350 7.863 8.340 13,769,439 +0.22(+2.71%)
Nov 13, 2015 7.530 8.190 7.490 8.120 21,341,392 +0.52(+6.84%)
Nov 12, 2015 7.160 7.690 7.070 7.600 18,995,116 +0.15(+2.01%)
Nov 11, 2015 7.740 7.750 7.310 7.450 10,133,490 -0.31(-3.99%)
Nov 10, 2015 7.990 8.140 7.750 7.760 10,317,046 -0.29(-3.60%)
Nov 09, 2015 8.030 8.270 7.840 8.050 8,813,359 +0.00(+0.00%)
Nov 06, 2015 7.860 8.100 7.760 8.050 9,782,130 +0.08(+1.00%)
Nov 05, 2015 7.830 8.140 7.770 7.970 13,219,410 +0.04(+0.50%)
Nov 04, 2015 8.030 8.150 7.715 7.930 12,717,603 -0.13(-1.61%)
Nov 03, 2015 7.680 8.180 7.670 8.060 12,399,619 +0.44(+5.77%)
Nov 02, 2015 7.540 7.740 7.450 7.620 8,263,455 -0.01(-0.13%)
Oct 30, 2015 7.660 7.740 7.270 7.630 19,018,652 +0.00(+0.00%)
Oct 29, 2015 7.660 7.910 7.600 7.630 14,022,224 -0.11(-1.42%)
Oct 28, 2015 7.510 7.940 7.410 7.740 13,664,082 +0.32(+4.31%)
Oct 27, 2015 7.350 7.470 7.170 7.420 8,412,860 -0.09(-1.20%)
Oct 26, 2015 8.020 8.030 7.480 7.510 10,235,089 -0.53(-6.59%)
Oct 23, 2015 8.130 8.240 7.950 8.040 10,172,473 -0.16(-1.95%)
Oct 22, 2015 8.180 8.470 8.130 8.200 6,774,547 +0.06(+0.74%)
Oct 21, 2015 8.370 8.385 8.060 8.140 8,981,572 -0.33(-3.90%)
Oct 20, 2015 8.250 8.630 8.180 8.470 8,166,969 +0.19(+2.29%)
Oct 19, 2015 8.460 8.520 8.120 8.280 8,003,996 -0.33(-3.83%)
Oct 16, 2015 8.880 8.960 8.515 8.610 10,287,823 -0.19(-2.16%)
Oct 15, 2015 8.640 8.840 8.330 8.800 10,791,537 +0.10(+1.15%)
Oct 14, 2015 8.460 8.750 8.430 8.700 10,627,239 +0.31(+3.69%)
Oct 13, 2015 8.200 8.640 8.150 8.390 10,361,057 -0.06(-0.71%)
Oct 12, 2015 8.790 8.790 8.160 8.450 8,721,348 -0.31(-3.54%)
Oct 09, 2015 9.140 9.230 8.635 8.760 13,610,331 -0.26(-2.88%)
Oct 08, 2015 8.720 9.120 8.440 9.020 22,406,460 +0.56(+6.62%)
Oct 07, 2015 8.440 8.780 8.030 8.460 19,185,520 +0.31(+3.80%)
Oct 06, 2015 7.630 8.250 7.620 8.150 18,711,168 +0.57(+7.52%)
Oct 05, 2015 7.320 7.750 7.310 7.580 14,180,884 +0.40(+5.57%)
Oct 02, 2015 6.560 7.200 6.540 7.180 11,132,986 +0.55(+8.30%)
Oct 01, 2015 6.650 6.870 6.515 6.630 14,183,608 +0.19(+2.95%)
Sep 30, 2015 6.350 6.570 6.220 6.440 12,464,347 +0.13(+2.06%)
Sep 29, 2015 6.300 6.470 6.230 6.310 12,820,018 +0.04(+0.64%)
Sep 28, 2015 6.530 6.550 6.250 6.270 7,388,956 -0.37(-5.57%)
Sep 25, 2015 6.830 6.920 6.560 6.640 9,178,609 -0.08(-1.19%)
Sep 24, 2015 6.460 6.815 6.430 6.720 9,638,274 +0.10(+1.51%)
Sep 23, 2015 6.980 7.020 6.550 6.620 7,477,232 -0.33(-4.75%)
Sep 22, 2015 7.020 7.230 6.880 6.950 8,531,340 -0.23(-3.20%)
Sep 21, 2015 7.330 7.380 7.150 7.180 10,093,400 -0.05(-0.69%)
Sep 18, 2015 7.500 7.520 7.150 7.230 11,887,630 -0.41(-5.37%)
Sep 17, 2015 7.560 7.950 7.445 7.640 15,866,890 +0.04(+0.53%)
Sep 16, 2015 7.300 7.760 7.300 7.600 13,049,043 +0.43(+6.00%)
Sep 15, 2015 7.110 7.305 7.090 7.170 6,827,601 +0.07(+0.99%)
Sep 14, 2015 7.140 7.210 6.980 7.100 10,011,023 -0.12(-1.66%)
Sep 11, 2015 7.190 7.270 6.895 7.220 12,050,929 +0.01(+0.14%)
Sep 10, 2015 7.020 7.410 6.790 7.210 13,749,549 +0.25(+3.59%)
Sep 09, 2015 7.030 7.390 6.905 6.960 12,673,417 +0.03(+0.43%)
Sep 08, 2015 7.110 7.160 6.830 6.930 12,621,762 +0.10(+1.46%)
Sep 04, 2015 6.900 6.830 6.830 6.830 6,498,400 -0.15(-2.15%)
Sep 03, 2015 6.850 7.270 6.650 6.980 14,451,836 +0.15(+2.20%)
Sep 02, 2015 6.920 6.960 6.580 6.830 13,598,372 +0.01(+0.15%)
Sep 01, 2015 7.150 7.160 6.740 6.820 15,314,783 -0.62(-8.33%)
Aug 31, 2015 7.000 7.520 6.750 7.440 14,576,359 +0.36(+5.08%)
Aug 28, 2015 6.820 7.280 6.800 7.080 13,412,591 +0.23(+3.36%)
Aug 27, 2015 6.450 7.010 6.450 6.850 11,237,732 +0.59(+9.42%)
Aug 26, 2015 6.180 6.320 5.875 6.260 14,518,537 +0.27(+4.51%)
Aug 25, 2015 6.400 6.540 5.990 5.990 10,392,193 +0.16(+2.74%)
Aug 24, 2015 5.790 6.110 5.550 5.830 7,743,177 -0.38(-6.12%)
Aug 21, 2015 6.300 6.430 6.100 6.210 8,464,197 -0.11(-1.74%)
Aug 20, 2015 6.450 6.600 6.300 6.320 5,927,591 -0.18(-2.77%)
Aug 19, 2015 6.840 6.860 6.420 6.500 9,757,401 -0.39(-5.66%)
Aug 18, 2015 6.790 6.890 6.720 6.890 7,370,767 +0.06(+0.88%)
Aug 17, 2015 6.810 6.935 6.740 6.830 7,987,659 -0.03(-0.44%)
Aug 14, 2015 6.860 6.970 6.760 6.860 9,766,817 +0.07(+1.03%)
Aug 13, 2015 7.180 7.210 6.760 6.790 8,950,923 -0.49(-6.73%)
Aug 12, 2015 7.280 7.450 7.080 7.280 16,150,043 +0.02(+0.28%)
Aug 11, 2015 7.260 7.300 6.970 7.260 18,067,990 -0.22(-2.94%)
Aug 10, 2015 6.980 7.510 6.880 7.480 15,826,169 +0.56(+8.09%)
Aug 07, 2015 7.100 7.220 6.790 6.920 15,850,061 -0.23(-3.22%)
Aug 06, 2015 6.790 7.200 6.585 7.150 14,694,013 +0.37(+5.46%)
Aug 05, 2015 7.440 7.540 6.760 6.780 17,801,552 -0.54(-7.38%)
Aug 04, 2015 7.500 7.590 7.250 7.320 7,424,166 -0.13(-1.74%)
Aug 03, 2015 7.500 7.666 7.340 7.450 5,479,826 -0.14(-1.84%)
Jul 31, 2015 7.660 7.830 7.570 7.590 7,288,662 -0.05(-0.65%)
Jul 30, 2015 7.780 7.860 7.570 7.640 8,472,959 -0.16(-2.05%)
Jul 29, 2015 7.610 7.950 7.460 7.800 11,249,039 +0.20(+2.63%)
Jul 28, 2015 7.390 7.810 7.280 7.600 14,469,732 +0.18(+2.43%)
Jul 27, 2015 7.710 7.735 7.310 7.420 19,124,036 -0.46(-5.84%)
Jul 24, 2015 8.200 8.240 7.660 7.880 21,138,586 -0.69(-8.05%)
Jul 23, 2015 8.780 8.810 8.500 8.570 9,116,197 -0.17(-1.95%)
Jul 22, 2015 8.750 8.840 8.580 8.740 9,313,570 -0.08(-0.91%)
Jul 21, 2015 8.770 9.110 8.760 8.820 8,952,677 +0.06(+0.68%)
Jul 20, 2015 9.210 9.280 8.750 8.760 8,320,114 -0.48(-5.19%)
Jul 17, 2015 9.450 9.490 9.160 9.240 8,722,699 -0.26(-2.74%)
Jul 16, 2015 9.680 9.715 9.420 9.500 5,375,760 -0.15(-1.55%)
Jul 15, 2015 9.940 10.03 9.600 9.650 7,384,294 -0.34(-3.40%)
Jul 14, 2015 9.540 10.08 9.430 9.990 10,022,116 +0.38(+3.95%)
Jul 13, 2015 9.640 9.690 9.360 9.610 11,164,161 -0.04(-0.41%)
Jul 10, 2015 10.13 10.20 9.600 9.650 11,942,023 -0.40(-3.98%)
Jul 09, 2015 10.16 10.27 9.970 10.05 9,400,156 +0.11(+1.11%)
Jul 08, 2015 10.41 10.46 9.820 9.940 9,103,879 -0.58(-5.51%)
Jul 07, 2015 10.47 10.54 9.930 10.52 12,903,145 +0.00(+0.00%)
Jul 06, 2015 10.80 10.80 10.50 10.52 7,056,915 -0.48(-4.36%)
Jul 02, 2015 10.82 11.00 11.00 11.00 9,276,300 +0.22(+2.04%)
Jul 01, 2015 11.01 11.03 10.67 10.78 6,230,336 -0.24(-2.18%)
Jun 30, 2015 11.12 11.19 10.82 11.02 8,315,162 +0.01(+0.09%)
Jun 29, 2015 11.08 11.12 10.94 11.01 8,170,537 -0.24(-2.13%)
Jun 26, 2015 11.51 11.51 11.19 11.25 12,020,807 -0.30(-2.60%)
Jun 25, 2015 11.92 11.95 11.51 11.55 7,803,004 -0.33(-2.78%)
Jun 24, 2015 11.91 12.14 11.86 11.88 5,243,306 -0.10(-0.83%)
Jun 23, 2015 11.83 12.02 11.78 11.98 3,367,307 +0.10(+0.84%)
Jun 22, 2015 11.71 11.98 11.53 11.88 4,748,613 +0.21(+1.80%)
Jun 19, 2015 11.62 11.93 11.34 11.67 6,830,546 -0.09(-0.77%)
Jun 18, 2015 12.16 12.26 11.75 11.76 6,177,513 -0.32(-2.65%)
Jun 17, 2015 12.22 12.53 12.01 12.08 6,823,346 -0.06(-0.49%)
Jun 16, 2015 11.86 12.15 11.81 12.14 4,286,682 +0.28(+2.36%)
Jun 15, 2015 11.91 12.05 11.83 11.86 4,592,861 -0.16(-1.33%)
Jun 12, 2015 12.17 12.18 12.01 12.02 6,285,411 -0.25(-2.04%)
Jun 11, 2015 12.29 12.34 12.02 12.27 7,414,204 -0.13(-1.05%)
Jun 10, 2015 12.32 12.50 12.24 12.40 6,707,117 +0.35(+2.90%)
Jun 09, 2015 12.05 12.24 12.02 12.05 4,699,163 +0.19(+1.60%)
Jun 08, 2015 12.09 12.18 11.79 11.86 7,426,735 -0.29(-2.39%)
Jun 05, 2015 11.96 12.34 11.91 12.15 5,486,953 +0.04(+0.33%)
Jun 04, 2015 12.39 12.42 11.99 12.11 6,936,671 -0.41(-3.27%)
Jun 03, 2015 12.46 12.76 12.42 12.52 4,760,663 -0.07(-0.56%)
Jun 02, 2015 12.37 12.76 12.32 12.59 5,751,125 +0.24(+1.94%)
Jun 01, 2015 12.64 12.66 12.30 12.35 4,396,803 -0.31(-2.45%)
May 29, 2015 12.56 12.69 12.44 12.66 5,473,717 +0.11(+0.88%)
May 28, 2015 12.67 12.71 12.46 12.55 4,706,273 -0.21(-1.65%)
May 27, 2015 12.76 12.85 12.53 12.76 4,007,476 -0.07(-0.55%)
May 26, 2015 13.13 13.21 12.77 12.83 5,514,034 -0.50(-3.75%)
May 22, 2015 13.35 13.33 13.33 13.33 3,412,500 -0.27(-1.99%)
May 21, 2015 13.22 13.67 13.18 13.60 4,440,003 +0.44(+3.34%)
May 20, 2015 13.29 13.32 13.09 13.16 5,182,100 -0.01(-0.08%)
May 19, 2015 13.38 13.39 13.00 13.17 6,061,795 -0.33(-2.44%)
May 18, 2015 13.54 13.66 13.39 13.50 3,927,876 -0.11(-0.81%)
May 15, 2015 13.49 13.71 13.28 13.61 7,547,638 -0.13(-0.95%)
May 14, 2015 13.71 13.96 13.55 13.74 8,064,598 +0.12(+0.88%)
May 13, 2015 13.83 14.02 13.26 13.62 10,689,827 -0.24(-1.73%)
May 12, 2015 14.37 14.41 13.84 13.86 12,577,329 -0.01(-0.07%)
May 11, 2015 14.13 14.15 13.71 13.87 10,028,051 -0.20(-1.42%)
May 08, 2015 13.96 14.18 13.71 14.07 7,783,649 +0.37(+2.70%)
May 07, 2015 13.72 13.75 13.26 13.70 9,897,171 -0.10(-0.72%)
May 06, 2015 14.09 14.17 13.55 13.80 8,658,102 -0.24(-1.71%)
May 05, 2015 14.53 14.73 14.01 14.04 7,291,320 -0.32(-2.23%)
May 04, 2015 14.07 14.47 14.05 14.36 7,822,752 +0.34(+2.43%)
May 01, 2015 14.10 14.25 13.87 14.02 5,682,157 -0.19(-1.34%)
Apr 30, 2015 14.22 14.39 13.94 14.21 8,950,686 +0.01(+0.07%)
Apr 29, 2015 14.00 14.33 13.94 14.20 8,648,376 +0.18(+1.28%)
Apr 28, 2015 13.98 14.26 13.91 14.02 8,461,716 +0.07(+0.50%)
Apr 27, 2015 14.09 14.23 13.95 13.95 8,077,729 -0.05(-0.36%)
Apr 24, 2015 14.09 14.25 13.77 14.00 6,874,184 -0.04(-0.28%)
Apr 23, 2015 13.93 14.18 13.90 14.04 8,590,925 +0.16(+1.15%)
Apr 22, 2015 13.63 13.97 13.59 13.88 11,881,520 +0.30(+2.21%)
Apr 21, 2015 13.90 13.94 13.28 13.58 13,311,289 +0.06(+0.44%)
Apr 20, 2015 13.00 13.86 13.00 13.52 14,661,325 +0.47(+3.60%)
Apr 17, 2015 12.89 13.13 12.77 13.05 9,282,790 +0.07(+0.54%)
Apr 16, 2015 12.76 13.38 12.57 12.98 11,261,216 +0.26(+2.04%)
Apr 15, 2015 12.13 12.91 12.07 12.72 11,374,095 +0.80(+6.71%)
Apr 14, 2015 11.66 12.02 11.66 11.92 5,278,704 +0.37(+3.20%)
Apr 13, 2015 11.79 11.85 11.54 11.55 3,895,368 -0.03(-0.26%)
Apr 10, 2015 11.62 11.78 11.52 11.58 3,663,025 +0.00(+0.00%)
Apr 09, 2015 11.62 11.90 11.57 11.58 5,516,948 -0.01(-0.09%)
Apr 08, 2015 12.05 12.16 11.58 11.59 6,660,353 -0.46(-3.82%)
Apr 07, 2015 11.63 12.32 11.61 12.05 11,241,658 +0.41(+3.52%)
Apr 06, 2015 11.58 11.77 11.42 11.64 6,583,683 +0.17(+1.48%)
Apr 02, 2015 11.18 11.47 11.47 11.47 7,338,100 +0.17(+1.50%)
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.