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, 2006 47.95 47.96 46.16 46.73 3,104,800 -1.57(-3.25%)
Mar 30, 2006 48.68 49.04 48.12 48.30 2,606,400 +0.33(+0.69%)
Mar 29, 2006 47.07 48.16 46.80 47.97 2,479,700 +0.89(+1.89%)
Mar 28, 2006 48.00 48.09 46.93 47.08 3,285,300 -0.50(-1.05%)
Mar 27, 2006 47.44 47.85 46.88 47.58 2,434,700 -0.33(-0.69%)
Mar 24, 2006 47.00 47.98 47.00 47.91 2,690,400 +1.13(+2.42%)
Mar 23, 2006 46.56 46.84 46.26 46.78 2,412,900 +0.48(+1.04%)
Mar 22, 2006 45.99 46.90 45.62 46.30 2,979,000 +0.18(+0.39%)
Mar 21, 2006 45.00 46.50 44.43 46.12 4,143,800 +0.27(+0.59%)
Mar 20, 2006 46.56 46.94 45.50 45.85 4,561,800 -2.09(-4.36%)
Mar 17, 2006 48.11 48.11 47.28 47.94 3,246,100 -0.17(-0.35%)
Mar 16, 2006 47.19 48.62 46.91 48.11 4,090,100 +0.71(+1.50%)
Mar 15, 2006 46.50 47.60 46.43 47.40 4,731,500 +0.81(+1.74%)
Mar 14, 2006 44.67 46.85 44.43 46.59 7,239,200 +2.41(+5.45%)
Mar 13, 2006 42.96 44.59 42.74 44.18 3,761,000 +1.32(+3.08%)
Mar 10, 2006 42.56 43.32 42.30 42.86 3,627,900 +0.06(+0.14%)
Mar 09, 2006 43.03 43.45 42.11 42.80 3,647,700 +0.08(+0.19%)
Mar 08, 2006 41.40 43.01 41.22 42.72 4,556,100 +0.62(+1.47%)
Mar 07, 2006 42.54 42.54 41.80 42.10 3,663,900 -1.05(-2.43%)
Mar 06, 2006 43.81 44.43 42.23 43.15 4,135,400 -0.76(-1.73%)
Mar 03, 2006 42.90 44.17 42.82 43.91 3,365,400 +0.68(+1.57%)
Mar 02, 2006 42.02 43.24 41.76 43.23 3,788,200 +1.43(+3.42%)
Mar 01, 2006 41.40 42.19 40.92 41.80 3,419,600 +0.49(+1.19%)
Feb 28, 2006 40.50 41.48 39.54 41.31 4,556,400 +0.81(+2.00%)
Feb 27, 2006 41.74 41.79 40.43 40.50 3,656,900 -1.54(-3.66%)
Feb 24, 2006 42.60 42.60 41.90 42.04 2,672,600 +0.03(+0.07%)
Feb 23, 2006 41.63 42.68 41.60 42.01 4,186,500 -0.03(-0.07%)
Feb 22, 2006 42.69 42.85 41.75 42.04 5,180,400 -1.61(-3.69%)
Feb 21, 2006 45.20 45.20 43.53 43.65 3,903,400 +0.66(+1.54%)
Feb 17, 2006 43.80 43.95 42.62 42.99 3,167,000 +0.15(+0.35%)
Feb 16, 2006 41.63 42.85 41.32 42.84 4,845,400 +1.87(+4.56%)
Feb 15, 2006 41.95 42.50 40.75 40.97 6,195,400 -0.35(-0.85%)
Feb 14, 2006 41.53 41.95 40.11 41.32 6,212,000 -0.44(-1.05%)
Feb 13, 2006 41.90 42.34 41.05 41.76 4,337,100 -0.09(-0.22%)
Feb 10, 2006 42.69 42.98 40.34 41.85 8,113,600 -0.84(-1.97%)
Feb 09, 2006 45.21 45.30 42.65 42.69 6,533,000 -1.70(-3.83%)
Feb 08, 2006 44.81 45.00 43.73 44.39 4,496,000 -0.63(-1.40%)
Feb 07, 2006 46.76 47.02 44.76 45.02 4,740,700 -2.63(-5.52%)
Feb 06, 2006 47.39 48.45 47.15 47.65 3,607,700 +0.87(+1.86%)
Feb 03, 2006 47.20 47.36 46.39 46.78 4,077,700 -0.65(-1.37%)
Feb 02, 2006 47.95 48.74 46.70 47.43 5,000,700 -0.73(-1.52%)
Feb 01, 2006 49.98 50.05 48.00 48.16 5,359,500 -1.70(-3.41%)
Jan 31, 2006 49.24 49.93 49.22 49.86 3,733,000 +0.63(+1.28%)
Jan 30, 2006 47.95 49.36 47.72 49.23 4,511,600 +2.12(+4.50%)
Jan 27, 2006 47.48 47.89 47.00 47.11 3,860,100 +0.63(+1.36%)
Jan 26, 2006 46.01 46.72 44.96 46.48 5,211,400 +0.33(+0.72%)
Jan 25, 2006 46.89 47.21 45.70 46.15 4,465,300 -0.90(-1.91%)
Jan 24, 2006 47.30 47.62 47.01 47.05 3,652,800 -1.04(-2.16%)
Jan 23, 2006 47.61 48.29 46.96 48.09 4,271,300 +0.49(+1.03%)
Jan 20, 2006 48.66 49.00 47.45 47.60 4,678,100 -0.30(-0.63%)
Jan 19, 2006 46.65 48.04 46.43 47.90 4,805,300 +1.48(+3.19%)
Jan 18, 2006 47.74 48.09 46.20 46.42 4,606,000 -1.91(-3.95%)
Jan 17, 2006 48.28 48.84 47.60 48.33 4,616,400 +2.42(+5.27%)
Jan 13, 2006 45.61 46.03 45.21 45.91 3,868,200 +0.30(+0.66%)
Jan 12, 2006 45.98 46.32 44.90 45.61 5,859,100 +0.21(+0.46%)
Jan 11, 2006 45.52 45.58 44.68 45.40 3,902,400 -0.16(-0.35%)
Jan 10, 2006 45.06 45.92 44.90 45.56 3,819,800 +0.51(+1.13%)
Jan 09, 2006 45.95 45.99 45.01 45.05 2,875,800 -0.81(-1.77%)
Jan 06, 2006 45.83 46.18 45.50 45.86 2,786,900 +0.64(+1.42%)
Jan 05, 2006 45.75 45.88 44.77 45.22 3,941,500 -1.08(-2.33%)
Jan 04, 2006 46.10 46.39 45.49 46.30 3,925,900 -0.40(-0.86%)
Jan 03, 2006 45.40 46.86 45.37 46.70 3,852,900 +1.54(+3.41%)
Dec 30, 2005 44.40 45.42 44.24 45.16 2,057,300 +0.29(+0.65%)
Dec 29, 2005 45.55 45.55 44.77 44.87 3,029,800 -0.68(-1.49%)
Dec 28, 2005 44.40 45.81 44.17 45.55 2,506,900 +1.55(+3.52%)
Dec 27, 2005 45.05 45.11 43.85 44.00 3,215,400 -1.67(-3.66%)
Dec 23, 2005 45.40 45.76 44.86 45.67 2,313,600 -0.34(-0.74%)
Dec 22, 2005 47.05 47.09 45.80 46.01 2,451,500 -0.69(-1.48%)
Dec 21, 2005 47.00 47.09 46.35 46.70 2,842,800 -0.19(-0.41%)
Dec 20, 2005 46.73 47.40 46.66 46.89 2,077,300 +0.16(+0.34%)
Dec 19, 2005 47.05 47.75 46.45 46.73 3,416,700 -0.18(-0.38%)
Dec 16, 2005 48.65 48.75 46.71 46.91 3,713,500 -1.99(-4.07%)
Dec 15, 2005 49.76 50.08 48.48 48.90 4,997,400 -1.32(-2.63%)
Dec 14, 2005 51.18 51.18 49.67 50.22 4,231,800 -0.90(-1.76%)
Dec 13, 2005 51.53 52.04 50.92 51.12 3,735,100 -0.12(-0.23%)
Dec 12, 2005 51.59 51.75 50.59 51.24 3,258,200 +1.17(+2.34%)
Dec 09, 2005 49.79 50.75 49.73 50.07 3,600,400 -0.56(-1.11%)
Dec 08, 2005 49.42 50.73 48.95 50.63 3,686,500 +1.43(+2.91%)
Dec 07, 2005 49.58 49.70 48.61 49.20 3,236,300 +0.55(+1.13%)
Dec 06, 2005 47.85 49.09 47.35 48.65 3,022,800 +0.52(+1.08%)
Dec 05, 2005 47.95 49.23 47.49 48.13 5,177,300 +0.89(+1.88%)
Dec 02, 2005 46.82 47.29 46.62 47.24 3,762,500 +1.12(+2.43%)
Dec 01, 2005 44.54 46.12 44.51 46.12 4,730,100 +1.80(+4.06%)
Nov 30, 2005 44.49 44.92 44.15 44.32 2,748,400 -0.37(-0.83%)
Nov 29, 2005 45.00 45.20 44.42 44.69 2,172,500 -0.06(-0.13%)
Nov 28, 2005 45.54 45.70 44.48 44.75 2,893,700 -1.43(-3.10%)
Nov 25, 2005 46.79 47.01 45.97 46.18 1,066,300 +0.18(+0.39%)
Nov 23, 2005 46.40 46.41 45.35 46.00 3,132,400 -0.44(-0.95%)
Nov 22, 2005 45.43 46.77 45.26 46.44 3,273,800 +1.84(+4.13%)
Nov 21, 2005 44.15 44.60 43.73 44.60 2,364,300 +1.10(+2.53%)
Nov 18, 2005 44.00 44.11 43.03 43.50 3,929,900 -0.84(-1.89%)
Nov 17, 2005 46.00 46.47 44.22 44.34 4,361,600 -0.74(-1.64%)
Nov 16, 2005 43.55 45.17 43.00 45.08 5,024,800 +1.89(+4.38%)
Nov 15, 2005 43.00 44.02 42.27 43.19 3,723,100 +0.04(+0.09%)
Nov 14, 2005 43.10 43.58 42.50 43.15 3,444,000 +0.47(+1.10%)
Nov 11, 2005 42.20 42.95 42.00 42.68 4,042,000 +0.29(+0.68%)
Nov 10, 2005 44.25 44.41 42.12 42.39 6,397,600 -2.16(-4.85%)
Nov 09, 2005 45.58 45.67 44.52 44.55 4,456,000 -0.90(-1.98%)
Nov 08, 2005 45.30 46.00 44.96 45.45 3,669,100 +0.21(+0.46%)
Nov 07, 2005 47.06 47.07 45.14 45.24 4,867,300 -2.09(-4.42%)
Nov 04, 2005 48.70 48.70 46.67 47.33 3,740,800 -1.37(-2.81%)
Nov 03, 2005 48.51 48.80 48.10 48.70 3,446,200 +0.72(+1.50%)
Nov 02, 2005 46.60 47.98 46.48 47.98 4,047,400 +1.35(+2.90%)
Nov 01, 2005 45.80 46.70 45.20 46.63 3,577,000 +0.77(+1.68%)
Oct 31, 2005 45.90 47.13 45.37 45.86 5,217,400 +0.08(+0.17%)
Oct 28, 2005 45.50 46.50 44.70 45.78 4,822,100 +0.22(+0.48%)
Oct 27, 2005 48.05 48.40 44.50 45.56 10,238,100 -2.39(-4.98%)
Oct 26, 2005 49.29 51.59 47.56 47.95 11,123,400 -4.05(-7.79%)
Oct 25, 2005 52.12 52.20 50.90 52.00 5,537,400 +1.40(+2.77%)
Oct 24, 2005 48.48 50.60 48.06 50.60 5,133,000 +1.80(+3.69%)
Oct 21, 2005 47.65 49.97 47.42 48.80 6,094,600 +0.25(+0.51%)
Oct 20, 2005 50.87 55.01 47.97 48.55 23,191,700 -4.01(-7.63%)
Oct 19, 2005 47.81 53.89 45.85 52.56 9,062,200 +4.67(+9.75%)
Oct 18, 2005 49.47 50.12 47.66 47.89 4,177,200 -2.62(-5.19%)
Oct 17, 2005 51.11 51.29 49.45 50.51 4,109,400 +1.35(+2.75%)
Oct 14, 2005 46.45 49.16 46.20 49.16 5,414,200 +1.80(+3.80%)
Oct 13, 2005 48.45 48.45 46.14 47.36 6,861,700 -2.14(-4.32%)
Oct 12, 2005 51.79 51.80 49.31 49.50 3,552,900 -1.67(-3.26%)
Oct 11, 2005 50.09 51.20 49.77 51.17 4,372,900 +2.31(+4.73%)
Oct 10, 2005 51.13 51.60 48.50 48.86 5,857,500 -1.80(-3.55%)
Oct 07, 2005 50.25 51.10 49.63 50.66 5,476,300 +1.21(+2.45%)
Oct 06, 2005 52.99 52.25 48.00 49.45 11,687,300 -4.07(-7.60%)
Oct 05, 2005 56.97 56.97 53.05 53.52 7,495,500 -3.61(-6.32%)
Oct 04, 2005 59.02 59.30 56.92 57.13 4,245,700 -2.52(-4.22%)
Oct 03, 2005 58.74 59.82 58.31 59.65 3,928,500 +1.34(+2.30%)
Sep 30, 2005 57.65 58.43 57.26 58.31 2,918,000 +0.83(+1.44%)
Sep 29, 2005 58.32 58.49 56.77 57.48 4,127,900 +0.20(+0.35%)
Sep 28, 2005 56.22 57.75 55.00 57.28 4,451,500 +1.48(+2.65%)
Sep 27, 2005 55.75 55.90 55.00 55.80 2,641,400 -0.36(-0.64%)
Sep 26, 2005 53.12 56.16 52.82 56.16 4,227,700 +1.81(+3.33%)
Sep 23, 2005 54.30 55.26 53.75 54.35 4,813,400 -1.49(-2.67%)
Sep 22, 2005 57.64 57.99 53.92 55.84 6,913,600 +0.17(+0.31%)
Sep 21, 2005 55.50 56.30 55.25 55.67 5,869,700 +2.11(+3.94%)
Sep 20, 2005 53.30 54.46 52.75 53.56 3,659,000 +0.26(+0.49%)
Sep 19, 2005 52.49 53.66 52.01 53.30 2,829,500 +2.34(+4.59%)
Sep 16, 2005 50.85 51.40 50.63 50.96 2,157,500 +0.44(+0.87%)
Sep 15, 2005 51.24 51.40 49.94 50.52 2,565,100 -0.42(-0.82%)
Sep 14, 2005 50.20 50.95 49.85 50.94 2,603,500 +1.43(+2.89%)
Sep 13, 2005 50.30 50.31 49.40 49.51 2,322,300 -0.01(-0.02%)
Sep 12, 2005 50.30 50.79 49.27 49.52 2,681,000 -1.03(-2.04%)
Sep 09, 2005 50.10 50.91 50.00 50.55 2,341,800 +1.14(+2.31%)
Sep 08, 2005 49.50 49.88 48.72 49.41 2,899,800 +0.81(+1.67%)
Sep 07, 2005 48.75 49.05 48.01 48.60 3,733,200 -0.30(-0.61%)
Sep 06, 2005 49.80 49.85 47.78 48.90 3,722,600 -0.71(-1.43%)
Sep 02, 2005 50.75 50.76 49.00 49.61 3,752,500 -1.65(-3.22%)
Sep 01, 2005 49.26 51.34 49.26 51.26 4,586,900 +2.07(+4.21%)
Aug 31, 2005 47.81 49.77 47.69 49.19 4,200,400 +2.01(+4.26%)
Aug 30, 2005 46.04 47.35 45.89 47.18 2,688,600 +1.49(+3.26%)
Aug 29, 2005 46.10 46.29 44.85 45.69 2,803,700 +0.99(+2.21%)
Aug 26, 2005 45.46 45.88 44.58 44.70 2,257,800 -0.58(-1.28%)
Aug 25, 2005 44.52 45.28 44.30 45.28 2,848,200 +0.76(+1.71%)
Aug 24, 2005 43.80 44.57 43.16 44.52 2,534,400 +1.34(+3.10%)
Aug 23, 2005 43.20 43.23 42.20 43.18 1,945,000 +0.60(+1.41%)
Aug 22, 2005 42.75 43.40 42.25 42.58 1,664,500 +0.34(+0.80%)
Aug 19, 2005 41.78 42.44 41.60 42.24 2,570,600 +0.99(+2.40%)
Aug 18, 2005 42.00 42.20 40.55 41.25 5,773,400 -1.39(-3.26%)
Aug 17, 2005 44.00 44.95 42.41 42.64 3,867,400 -1.83(-4.12%)
Aug 16, 2005 44.05 44.64 43.49 44.47 2,805,600 +0.07(+0.16%)
Aug 15, 2005 45.18 45.19 43.91 44.40 2,022,200 -0.78(-1.73%)
Aug 12, 2005 45.81 45.84 44.70 45.18 2,194,100 -0.47(-1.03%)
Aug 11, 2005 45.24 45.79 45.05 45.65 2,379,300 +0.87(+1.94%)
Aug 10, 2005 43.80 44.85 43.57 44.78 2,392,300 +1.45(+3.35%)
Aug 09, 2005 43.50 43.70 42.76 43.33 2,040,200 -0.07(-0.16%)
Aug 08, 2005 43.55 44.55 43.24 43.40 3,114,400 +0.38(+0.88%)
Aug 05, 2005 43.10 43.46 42.41 43.02 2,334,900 -0.07(-0.16%)
Aug 04, 2005 42.25 43.37 42.23 43.09 2,982,800 +1.05(+2.50%)
Aug 03, 2005 42.90 43.31 41.75 42.04 4,922,700 -0.06(-0.14%)
Aug 02, 2005 42.14 42.63 41.79 42.10 3,291,900 +0.24(+0.57%)
Aug 01, 2005 42.15 42.24 41.65 41.86 2,255,300 +0.51(+1.23%)
Jul 29, 2005 42.56 43.00 41.18 41.35 2,063,900 -1.04(-2.45%)
Jul 28, 2005 42.94 43.20 41.79 42.39 2,517,600 +0.25(+0.59%)
Jul 27, 2005 42.00 42.54 41.73 42.14 1,509,300 +0.15(+0.36%)
Jul 26, 2005 41.98 42.31 41.55 41.99 1,658,200 -0.54(-1.27%)
Jul 25, 2005 42.00 42.68 41.52 42.53 1,699,500 +0.45(+1.07%)
Jul 22, 2005 41.44 42.08 41.29 42.08 2,194,000 +1.18(+2.89%)
Jul 21, 2005 41.10 41.52 40.80 40.90 1,449,400 -0.49(-1.18%)
Jul 20, 2005 41.20 41.46 40.20 41.39 2,886,900 +0.58(+1.42%)
Jul 19, 2005 39.76 40.85 39.54 40.81 1,909,200 +1.31(+3.32%)
Jul 18, 2005 40.30 40.35 39.26 39.50 2,758,600 -0.79(-1.96%)
Jul 15, 2005 41.00 41.00 39.94 40.29 2,751,300 -0.25(-0.62%)
Jul 14, 2005 43.25 43.30 40.45 40.54 3,836,600 -2.26(-5.28%)
Jul 13, 2005 43.66 43.68 42.76 42.80 1,757,900 -0.86(-1.97%)
Jul 12, 2005 43.52 43.96 43.20 43.66 1,793,200 +0.53(+1.23%)
Jul 11, 2005 43.06 43.32 42.66 43.13 2,560,400 -0.37(-0.85%)
Jul 08, 2005 43.95 43.96 43.12 43.50 2,560,700 +0.28(+0.65%)
Jul 07, 2005 41.80 43.22 41.67 43.22 2,033,100 +1.07(+2.54%)
Jul 06, 2005 42.87 42.87 42.06 42.15 2,107,500 +0.10(+0.24%)
Jul 05, 2005 41.15 42.13 41.00 42.05 2,273,700 +0.84(+2.04%)
Jul 01, 2005 39.98 41.29 39.98 41.21 1,478,500 +1.62(+4.09%)
Jun 30, 2005 40.00 40.50 39.42 39.59 2,222,100 -0.68(-1.69%)
Jun 29, 2005 40.30 40.52 39.56 40.27 1,946,000 -0.35(-0.86%)
Jun 28, 2005 41.00 41.28 40.50 40.62 1,701,200 -0.73(-1.77%)
Jun 27, 2005 41.24 41.45 40.91 41.35 2,292,200 +0.63(+1.55%)
Jun 24, 2005 40.75 41.14 40.62 40.72 2,234,500 +0.12(+0.30%)
Jun 23, 2005 41.13 41.54 40.50 40.60 2,231,700 -0.65(-1.58%)
Jun 22, 2005 40.40 41.44 40.24 41.25 2,974,200 +1.08(+2.69%)
Jun 21, 2005 41.15 41.27 40.11 40.17 1,794,800 -1.11(-2.69%)
Jun 20, 2005 40.50 41.56 40.50 41.28 2,492,100 +1.36(+3.41%)
Jun 17, 2005 40.80 40.98 39.79 39.92 2,547,700 -0.45(-1.11%)
Jun 16, 2005 39.89 40.58 39.81 40.37 1,689,900 +0.58(+1.46%)
Jun 15, 2005 39.53 39.90 39.26 39.79 2,111,400 +0.86(+2.21%)
Jun 14, 2005 38.77 39.05 38.36 38.93 1,966,600 -0.21(-0.54%)
Jun 13, 2005 39.08 39.50 38.87 39.14 1,778,200 -0.24(-0.61%)
Jun 10, 2005 38.80 39.40 38.63 39.38 2,075,600 +0.87(+2.26%)
Jun 09, 2005 37.90 38.70 37.75 38.51 2,748,800 +0.76(+2.01%)
Jun 08, 2005 36.48 38.70 36.28 37.75 5,409,000 +1.50(+4.14%)
Jun 07, 2005 36.26 36.45 36.11 36.25 1,457,200 -0.01(-0.03%)
Jun 06, 2005 36.20 36.27 35.77 36.26 1,210,500 +0.33(+0.92%)
Jun 03, 2005 35.65 35.99 35.46 35.93 1,154,200 +0.52(+1.47%)
Jun 02, 2005 35.10 35.78 34.84 35.41 1,649,500 -0.01(-0.03%)
Jun 01, 2005 34.88 35.72 34.88 35.42 1,905,700 +0.75(+2.16%)
May 31, 2005 35.00 35.21 34.65 34.67 1,403,800 -0.76(-2.15%)
May 27, 2005 34.75 35.50 34.52 35.43 2,091,400 +0.94(+2.73%)
May 26, 2005 34.57 34.68 34.10 34.49 1,593,500 -0.18(-0.52%)
May 25, 2005 34.00 34.88 33.56 34.67 1,846,000 +0.58(+1.70%)
May 24, 2005 34.15 34.39 33.91 34.09 1,322,000 -0.17(-0.50%)
May 23, 2005 33.07 34.50 33.00 34.26 1,386,600 -31.88(-48.20%)
May 20, 2005 66.99 67.06 65.90 66.14 1,059,600 -0.92(-1.37%)
May 19, 2005 66.45 67.57 66.45 67.06 800,900 +0.42(+0.63%)
May 18, 2005 66.40 67.30 65.78 66.64 1,317,300 +0.82(+1.25%)
May 17, 2005 63.80 66.17 63.80 65.82 1,144,300 +1.33(+2.06%)
May 16, 2005 64.32 64.53 63.05 64.49 1,504,500 -0.42(-0.65%)
May 13, 2005 66.00 66.05 64.62 64.91 1,258,700 -1.07(-1.62%)
May 12, 2005 67.51 67.67 65.51 65.98 1,073,300 -2.36(-3.45%)
May 11, 2005 68.35 68.99 67.67 68.34 907,500 -0.83(-1.20%)
May 10, 2005 69.88 70.25 68.94 69.17 849,800 +0.09(+0.13%)
May 09, 2005 69.57 69.92 68.88 69.08 1,123,000 -0.03(-0.04%)
May 06, 2005 68.36 69.42 68.24 69.11 956,000 +1.01(+1.48%)
May 05, 2005 67.06 68.24 66.90 68.10 1,013,500 +1.55(+2.33%)
May 04, 2005 65.62 66.55 65.10 66.55 1,126,900 +1.45(+2.23%)
May 03, 2005 66.35 66.35 64.70 65.10 1,310,500 -1.91(-2.85%)
May 02, 2005 63.99 67.14 63.88 67.01 1,380,900 +3.15(+4.93%)
Apr 29, 2005 64.65 64.94 63.62 63.86 1,094,600 -0.25(-0.39%)
Apr 28, 2005 63.50 64.66 63.36 64.11 1,329,400 -0.34(-0.53%)
Apr 27, 2005 66.35 66.50 64.23 64.45 1,488,600 -2.72(-4.05%)
Apr 26, 2005 66.80 67.51 66.75 67.17 639,800 -0.46(-0.68%)
Apr 25, 2005 67.70 68.25 67.06 67.63 897,600 +0.47(+0.70%)
Apr 22, 2005 67.37 68.26 66.34 67.16 868,700 -0.07(-0.10%)
Apr 21, 2005 65.39 67.25 65.25 67.23 1,057,500 +1.65(+2.52%)
Apr 20, 2005 67.05 67.75 65.44 65.58 1,098,600 -1.24(-1.86%)
Apr 19, 2005 65.25 67.40 65.24 66.82 1,244,200 +2.30(+3.56%)
Apr 18, 2005 63.00 64.69 62.62 64.52 1,233,000 +1.01(+1.59%)
Apr 15, 2005 65.21 65.44 63.50 63.51 1,728,400 -2.26(-3.44%)
Apr 14, 2005 66.55 67.35 65.61 65.77 1,471,100 -0.71(-1.07%)
Apr 13, 2005 67.20 67.60 66.21 66.48 1,545,900 -2.05(-2.99%)
Apr 12, 2005 70.61 70.91 67.82 68.53 1,448,500 -1.87(-2.66%)
Apr 11, 2005 69.39 70.47 69.07 70.40 1,000,100 +0.40(+0.57%)
Apr 08, 2005 70.89 71.88 69.97 70.00 1,040,900 -1.40(-1.96%)
Apr 07, 2005 73.80 74.22 71.22 71.40 1,948,900 -1.57(-2.15%)
Apr 06, 2005 70.30 72.97 69.76 72.97 1,710,300 +1.93(+2.72%)
Apr 05, 2005 71.56 72.20 70.40 71.04 1,037,400 -0.69(-0.96%)
Apr 04, 2005 72.39 73.86 71.33 71.73 1,861,300 -0.45(-0.62%)
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.