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, 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%)
Feb 03, 2014 18.03 18.06 17.60 17.64 3,428,984 -0.33(-1.84%)
Jan 31, 2014 17.79 18.12 17.74 17.97 3,721,969 -0.02(-0.11%)
Jan 30, 2014 18.01 18.04 17.87 17.99 3,546,583 +0.04(+0.22%)
Jan 29, 2014 18.02 18.04 17.89 17.95 5,851,288 -0.19(-1.05%)
Jan 28, 2014 17.91 18.18 17.82 18.14 4,296,006 +0.19(+1.06%)
Jan 27, 2014 18.17 18.30 17.74 17.95 5,425,539 -0.26(-1.43%)
Jan 24, 2014 18.28 18.61 18.03 18.21 7,870,481 -0.18(-0.98%)
Jan 23, 2014 18.24 18.44 17.99 18.39 7,914,359 +0.15(+0.82%)
Jan 22, 2014 18.07 18.30 18.01 18.24 5,315,087 +0.27(+1.50%)
Jan 21, 2014 17.83 17.98 17.77 17.97 4,501,573 +0.28(+1.58%)
Jan 17, 2014 17.61 17.69 17.69 17.69 4,085,100 +0.02(+0.11%)
Jan 16, 2014 17.55 17.69 17.45 17.67 3,696,583 +0.25(+1.44%)
Jan 15, 2014 17.32 17.64 17.32 17.42 2,947,511 +0.10(+0.58%)
Jan 14, 2014 17.26 17.39 17.25 17.32 3,066,716 +0.03(+0.17%)
Jan 13, 2014 17.51 17.68 17.21 17.29 4,796,307 -0.21(-1.20%)
Jan 10, 2014 17.23 17.55 17.19 17.50 3,917,963 +0.25(+1.45%)
Jan 09, 2014 17.29 17.41 17.17 17.25 4,213,093 -0.10(-0.58%)
Jan 08, 2014 17.43 17.48 17.31 17.35 3,267,062 -0.09(-0.52%)
Jan 07, 2014 17.63 17.70 17.44 17.44 3,749,570 -0.12(-0.68%)
Jan 06, 2014 17.55 17.61 17.38 17.56 3,503,561 +0.00(+0.00%)
Jan 03, 2014 17.77 17.86 17.45 17.56 3,557,262 -0.18(-1.01%)
Jan 02, 2014 18.04 18.05 17.70 17.74 2,671,830 -0.31(-1.72%)
Dec 31, 2013 18.10 18.05 18.05 18.05 2,492,300 +0.01(+0.06%)
Dec 30, 2013 18.02 18.19 17.98 18.04 3,516,097 +0.04(+0.22%)
Dec 27, 2013 18.04 18.05 17.88 18.00 2,368,500 +0.02(+0.11%)
Dec 26, 2013 18.12 18.12 17.91 17.98 1,928,331 -0.14(-0.77%)
Dec 24, 2013 18.09 18.17 18.01 18.12 1,046,295 +0.07(+0.39%)
Dec 23, 2013 18.08 18.19 18.00 18.05 4,510,030 +0.16(+0.89%)
Dec 20, 2013 18.03 18.29 17.88 17.89 4,467,729 -0.16(-0.89%)
Dec 19, 2013 17.83 18.12 17.81 18.05 5,110,741 +0.17(+0.95%)
Dec 18, 2013 17.77 17.97 17.63 17.88 3,335,993 +0.02(+0.11%)
Dec 17, 2013 17.90 18.05 17.76 17.86 5,612,729 -0.08(-0.45%)
Dec 16, 2013 18.18 18.23 17.88 17.94 4,351,223 -0.21(-1.16%)
Dec 13, 2013 17.98 18.28 17.87 18.15 4,889,206 +0.12(+0.67%)
Dec 12, 2013 18.06 18.34 17.90 18.03 6,970,796 -0.08(-0.44%)
Dec 11, 2013 18.91 18.92 18.03 18.11 12,703,654 -1.11(-5.78%)
Dec 10, 2013 19.36 19.49 19.22 19.22 4,961,316 -0.07(-0.36%)
Dec 09, 2013 19.14 19.43 19.11 19.29 4,105,258 +0.20(+1.05%)
Dec 06, 2013 19.26 19.30 19.07 19.09 4,094,134 -0.10(-0.52%)
Dec 05, 2013 18.95 19.47 18.87 19.19 7,506,131 +0.24(+1.27%)
Dec 04, 2013 18.98 19.08 18.86 18.95 3,635,497 -0.08(-0.42%)
Dec 03, 2013 19.04 19.19 18.94 19.03 7,562,136 -0.06(-0.31%)
Dec 02, 2013 19.09 19.48 19.06 19.09 4,787,706 -0.10(-0.52%)
Nov 29, 2013 19.00 19.41 19.00 19.19 2,657,522 +0.08(+0.42%)
Nov 27, 2013 19.23 19.26 19.06 19.11 4,115,991 -0.16(-0.83%)
Nov 26, 2013 19.10 19.36 19.07 19.27 3,955,895 +0.13(+0.68%)
Nov 25, 2013 19.11 19.21 18.93 19.14 4,373,713 -0.04(-0.21%)
Nov 22, 2013 19.52 19.57 19.14 19.18 5,833,776 -0.34(-1.74%)
Nov 21, 2013 19.50 19.77 19.40 19.52 8,039,214 +0.01(+0.05%)
Nov 20, 2013 19.23 19.57 19.16 19.51 8,305,628 +0.35(+1.83%)
Nov 19, 2013 18.74 19.19 18.74 19.16 7,644,458 +0.42(+2.24%)
Nov 18, 2013 18.67 18.87 18.62 18.74 7,449,903 +0.21(+1.13%)
Nov 15, 2013 18.23 18.55 18.20 18.53 4,934,440 +0.33(+1.81%)
Nov 14, 2013 17.70 18.25 17.64 18.20 7,724,034 +0.45(+2.54%)
Nov 12, 2013 18.11 18.13 17.72 17.75 5,708,221 -0.38(-2.10%)
Nov 11, 2013 18.29 18.31 18.08 18.13 5,016,622 -0.21(-1.15%)
Nov 08, 2013 18.15 18.39 18.13 18.34 9,772,644 +0.09(+0.49%)
Nov 07, 2013 18.66 18.79 18.10 18.25 7,799,363 -0.40(-2.14%)
Nov 06, 2013 18.56 18.78 18.40 18.65 9,872,592 +0.31(+1.69%)
Nov 05, 2013 18.32 18.82 18.25 18.34 18,415,128 +0.49(+2.75%)
Nov 04, 2013 17.80 17.96 17.65 17.85 5,204,044 +0.04(+0.22%)
Nov 01, 2013 17.92 17.96 17.71 17.81 3,729,541 -0.11(-0.61%)
Oct 31, 2013 18.13 18.24 17.91 17.92 3,820,667 -0.14(-0.78%)
Oct 30, 2013 18.24 18.26 17.91 18.06 3,575,921 -0.13(-0.71%)
Oct 29, 2013 18.34 18.42 18.08 18.19 4,312,502 -0.11(-0.60%)
Oct 28, 2013 18.29 18.40 18.20 18.30 3,602,221 -0.02(-0.11%)
Oct 25, 2013 18.30 18.39 18.04 18.32 4,154,176 +0.08(+0.44%)
Oct 24, 2013 18.45 18.59 18.10 18.24 7,269,331 -0.21(-1.14%)
Oct 23, 2013 18.37 19.05 17.03 18.45 13,942,135 +0.21(+1.15%)
Oct 22, 2013 17.83 18.42 17.77 18.24 10,346,584 +0.43(+2.41%)
Oct 21, 2013 17.93 18.03 17.78 17.81 5,171,098 -0.07(-0.39%)
Oct 18, 2013 17.83 18.07 17.79 17.88 3,864,853 +0.07(+0.39%)
Oct 17, 2013 17.84 18.00 17.73 17.81 1,963,698 -0.04(-0.22%)
Oct 16, 2013 17.68 17.93 17.66 17.85 4,556,231 +0.22(+1.25%)
Oct 15, 2013 17.81 17.88 17.57 17.63 5,870,288 -0.34(-1.89%)
Oct 14, 2013 17.65 18.14 17.65 17.97 5,240,855 +0.29(+1.64%)
Oct 11, 2013 17.25 17.72 17.24 17.68 5,776,250 +0.44(+2.55%)
Oct 10, 2013 17.16 17.31 17.11 17.24 4,009,976 +0.19(+1.11%)
Oct 09, 2013 17.07 17.18 16.96 17.05 4,781,126 -0.03(-0.18%)
Oct 08, 2013 17.22 17.32 17.04 17.08 3,614,830 -0.02(-0.12%)
Oct 07, 2013 17.10 17.16 17.04 17.10 3,407,105 -0.08(-0.47%)
Oct 04, 2013 17.13 17.25 17.06 17.18 2,804,141 +0.12(+0.70%)
Oct 03, 2013 17.24 17.27 17.00 17.06 5,053,132 -0.19(-1.10%)
Oct 02, 2013 17.31 17.34 17.18 17.25 3,581,640 -0.11(-0.63%)
Oct 01, 2013 17.25 17.56 17.21 17.36 4,183,721 +0.03(+0.17%)
Sep 30, 2013 17.25 17.48 17.20 17.33 4,161,031 -0.01(-0.06%)
Sep 27, 2013 17.24 17.56 17.18 17.34 3,796,083 +0.03(+0.17%)
Sep 26, 2013 17.21 17.34 17.15 17.31 2,774,941 +0.09(+0.52%)
Sep 25, 2013 17.31 17.32 17.19 17.22 3,597,183 -0.09(-0.52%)
Sep 24, 2013 17.43 17.47 17.27 17.31 4,083,850 -0.15(-0.86%)
Sep 23, 2013 17.59 17.60 17.46 17.46 2,882,335 -0.11(-0.63%)
Sep 20, 2013 17.66 17.72 17.51 17.57 3,709,334 -0.05(-0.28%)
Sep 19, 2013 17.94 17.94 17.53 17.62 4,252,031 -0.15(-0.84%)
Sep 18, 2013 17.66 17.91 17.44 17.77 3,609,588 +0.10(+0.57%)
Sep 17, 2013 17.69 17.95 17.63 17.67 4,091,370 -0.04(-0.23%)
Sep 16, 2013 18.06 18.01 17.67 17.71 5,535,358 -0.30(-1.67%)
Sep 13, 2013 18.00 18.18 17.88 18.01 6,670,204 -0.01(-0.06%)
Sep 12, 2013 17.57 18.22 17.47 18.02 9,509,900 +0.61(+3.50%)
Sep 11, 2013 17.29 17.45 17.20 17.41 2,991,869 -0.02(-0.11%)
Sep 10, 2013 17.57 17.60 17.32 17.43 4,846,139 -0.11(-0.63%)
Sep 09, 2013 17.58 17.58 17.40 17.54 3,654,981 +0.04(+0.23%)
Sep 06, 2013 17.63 17.70 17.47 17.50 3,007,560 +0.02(+0.11%)
Sep 05, 2013 17.32 17.50 17.20 17.48 4,160,333 +0.23(+1.33%)
Sep 04, 2013 17.11 17.37 17.07 17.25 3,531,318 +0.17(+1.00%)
Sep 03, 2013 17.24 17.34 17.01 17.08 3,248,759 -0.02(-0.12%)
Aug 30, 2013 17.12 17.29 17.08 17.10 2,259,249 +0.03(+0.18%)
Aug 29, 2013 17.19 17.29 17.03 17.07 4,641,126 -0.14(-0.81%)
Aug 28, 2013 17.20 17.42 17.13 17.21 4,854,008 +0.00(+0.00%)
Aug 27, 2013 17.24 17.33 17.12 17.21 4,877,266 -0.17(-0.98%)
Aug 26, 2013 17.46 17.59 17.31 17.38 3,130,289 -0.09(-0.52%)
Aug 23, 2013 17.57 17.73 17.38 17.47 4,315,148 -0.10(-0.57%)
Aug 22, 2013 17.40 17.70 17.37 17.57 3,297,590 +0.18(+1.04%)
Aug 21, 2013 17.50 17.57 17.32 17.39 3,349,999 -0.12(-0.69%)
Aug 20, 2013 17.51 17.73 17.48 17.51 3,199,505 -0.03(-0.17%)
Aug 19, 2013 17.75 17.83 17.48 17.54 3,073,766 -0.14(-0.79%)
Aug 16, 2013 17.70 17.81 17.64 17.68 9,588,635 -0.07(-0.39%)
Aug 15, 2013 17.47 17.81 17.44 17.75 3,921,817 +0.22(+1.25%)
Aug 14, 2013 17.53 17.63 17.29 17.53 3,695,801 +0.14(+0.81%)
Aug 13, 2013 17.40 17.46 17.30 17.39 2,356,727 -0.06(-0.34%)
Aug 12, 2013 17.47 17.57 17.37 17.45 5,217,356 -0.05(-0.29%)
Aug 09, 2013 17.40 17.51 17.37 17.50 3,031,891 +0.06(+0.34%)
Aug 08, 2013 17.38 17.50 17.27 17.44 5,303,285 +0.10(+0.58%)
Aug 07, 2013 17.58 17.74 17.32 17.34 4,294,309 -0.38(-2.14%)
Aug 06, 2013 17.81 17.81 17.56 17.72 2,423,376 -0.26(-1.45%)
Aug 05, 2013 17.56 18.01 17.56 17.98 4,734,693 +0.36(+2.04%)
Aug 02, 2013 17.43 17.68 17.39 17.62 5,449,142 +0.12(+0.69%)
Aug 01, 2013 17.64 17.69 17.47 17.50 4,640,862 -0.02(-0.11%)
Jul 31, 2013 17.66 17.69 17.48 17.52 3,636,115 -0.09(-0.51%)
Jul 30, 2013 17.58 17.71 17.44 17.61 3,636,994 +0.03(+0.17%)
Jul 29, 2013 17.93 17.96 17.55 17.58 3,539,213 -0.47(-2.60%)
Jul 26, 2013 17.58 18.18 17.55 18.05 5,705,373 +0.42(+2.38%)
Jul 25, 2013 17.30 17.76 17.29 17.63 4,606,165 +0.41(+2.38%)
Jul 24, 2013 17.96 18.24 17.14 17.22 8,801,767 -0.39(-2.21%)
Jul 23, 2013 17.54 17.74 17.50 17.61 4,203,945 +0.18(+1.03%)
Jul 22, 2013 17.40 17.51 17.24 17.43 3,295,560 +0.03(+0.17%)
Jul 19, 2013 17.47 17.58 17.30 17.40 3,061,407 +0.00(+0.00%)
Jul 18, 2013 17.11 17.51 17.08 17.40 6,378,539 +0.29(+1.69%)
Jul 17, 2013 17.14 17.17 16.99 17.11 4,422,610 -0.03(-0.18%)
Jul 16, 2013 17.11 17.17 16.99 17.14 3,898,710 +0.00(+0.00%)
Jul 15, 2013 17.12 17.23 17.02 17.14 2,602,965 +0.02(+0.12%)
Jul 12, 2013 17.52 17.52 17.06 17.12 4,387,690 -0.33(-1.89%)
Jul 11, 2013 17.36 17.57 17.30 17.45 5,697,949 +0.35(+2.05%)
Jul 10, 2013 17.08 17.22 17.01 17.10 2,985,343 +0.04(+0.23%)
Jul 09, 2013 17.03 17.11 16.91 17.06 5,773,699 +0.09(+0.53%)
Jul 08, 2013 16.73 16.99 16.66 16.97 5,833,441 +0.33(+1.98%)
Jul 05, 2013 16.75 16.82 16.48 16.64 3,351,825 -0.23(-1.36%)
Jul 03, 2013 16.99 16.99 16.76 16.87 1,401,890 -0.13(-0.76%)
Jul 02, 2013 16.93 17.07 16.84 17.00 1,682,823 +0.10(+0.59%)
Jul 01, 2013 17.00 17.16 16.88 16.90 1,878,605 -0.04(-0.24%)
Jun 28, 2013 16.95 17.05 16.74 16.94 2,509,716 -0.04(-0.24%)
Jun 27, 2013 17.26 17.32 16.91 16.98 4,689,170 -0.22(-1.28%)
Jun 26, 2013 17.25 17.34 17.07 17.20 2,148,684 +0.11(+0.64%)
Jun 25, 2013 16.95 17.18 16.76 17.09 4,581,878 +0.18(+1.06%)
Jun 24, 2013 16.96 17.09 16.51 16.91 4,381,119 -0.34(-1.97%)
Jun 21, 2013 17.33 17.41 17.02 17.25 5,447,380 -0.23(-1.32%)
Jun 20, 2013 17.79 17.87 17.38 17.48 4,190,859 -0.64(-3.53%)
Jun 19, 2013 18.19 18.47 18.07 18.12 3,209,619 +0.02(+0.11%)
Jun 18, 2013 17.74 18.22 17.70 18.10 4,167,522 +0.40(+2.26%)
Jun 17, 2013 17.71 17.72 17.50 17.70 9,173,923 +0.23(+1.32%)
Jun 14, 2013 17.77 17.78 17.39 17.47 5,751,453 -0.27(-1.52%)
Jun 13, 2013 17.64 17.80 17.55 17.74 4,689,894 +0.13(+0.74%)
Jun 12, 2013 18.19 18.21 17.55 17.61 6,339,675 -0.58(-3.19%)
Jun 11, 2013 18.44 18.88 18.18 18.19 5,661,460 -0.37(-1.99%)
Jun 10, 2013 18.47 18.58 18.30 18.56 4,609,128 +0.05(+0.27%)
Jun 07, 2013 18.58 18.70 18.41 18.51 2,950,303 +0.01(+0.05%)
Jun 06, 2013 18.41 18.58 18.14 18.50 4,377,528 +0.01(+0.05%)
Jun 05, 2013 18.60 18.67 18.11 18.49 4,487,509 -0.17(-0.91%)
Jun 04, 2013 18.86 18.96 18.61 18.66 3,011,739 -0.24(-1.27%)
Jun 03, 2013 19.08 19.11 18.73 18.90 4,383,771 -0.13(-0.68%)
May 31, 2013 19.33 19.36 19.03 19.03 3,958,845 -0.35(-1.81%)
May 30, 2013 19.35 19.43 19.13 19.38 4,688,512 +0.03(+0.16%)
May 29, 2013 19.38 19.48 19.13 19.35 3,183,629 -0.11(-0.57%)
May 28, 2013 19.60 19.74 19.37 19.46 4,009,041 -0.20(-1.02%)
May 24, 2013 19.59 19.78 19.45 19.66 4,224,801 -0.17(-0.86%)
May 23, 2013 19.10 19.91 19.00 19.83 6,185,258 +0.52(+2.69%)
May 22, 2013 19.57 19.78 19.19 19.31 4,043,222 -0.33(-1.68%)
May 21, 2013 19.48 19.97 19.34 19.64 5,939,556 -0.09(-0.46%)
May 20, 2013 18.92 19.77 18.90 19.73 5,412,813 +0.84(+4.45%)
May 17, 2013 18.37 19.00 18.27 18.89 5,297,186 +0.45(+2.44%)
May 16, 2013 18.55 18.76 18.37 18.44 3,661,916 -0.19(-1.02%)
May 15, 2013 18.55 18.64 18.35 18.63 4,240,970 +0.11(+0.59%)
May 13, 2013 19.10 19.13 18.35 18.52 5,505,875 -0.58(-3.04%)
May 10, 2013 18.59 19.20 18.50 19.10 6,097,300 +0.44(+2.36%)
May 09, 2013 18.31 18.84 18.21 18.66 5,351,879 +0.31(+1.69%)
May 08, 2013 18.22 18.43 18.14 18.35 2,662,414 +0.16(+0.88%)
May 07, 2013 18.31 18.49 18.00 18.19 3,023,943 -0.07(-0.38%)
May 06, 2013 18.12 18.42 18.02 18.26 2,158,434 +0.06(+0.33%)
May 03, 2013 18.20 18.39 18.08 18.20 3,059,992 +0.12(+0.66%)
May 02, 2013 18.17 18.24 17.63 18.08 7,004,510 -0.01(-0.06%)
May 01, 2013 18.40 18.48 18.07 18.09 5,910,033 -0.36(-1.95%)
Apr 30, 2013 18.80 18.84 18.38 18.45 6,529,218 -0.33(-1.76%)
Apr 29, 2013 18.63 19.01 18.56 18.78 3,504,454 +0.31(+1.68%)
Apr 26, 2013 18.68 18.65 18.25 18.47 4,072,060 -0.18(-0.97%)
Apr 25, 2013 18.36 18.92 18.22 18.65 6,405,059 +0.36(+1.97%)
Apr 24, 2013 18.49 18.52 18.20 18.29 7,961,000 -0.20(-1.08%)
Apr 23, 2013 19.20 19.36 18.12 18.49 7,998,346 -0.30(-1.60%)
Apr 22, 2013 18.80 18.96 18.44 18.79 4,602,001 +0.09(+0.48%)
Apr 19, 2013 18.93 19.00 18.61 18.70 4,451,296 -0.25(-1.32%)
Apr 18, 2013 18.50 19.08 18.07 18.95 5,276,299 +0.54(+2.93%)
Apr 17, 2013 18.71 18.81 18.19 18.41 4,249,191 -0.49(-2.59%)
Apr 16, 2013 18.87 19.02 18.42 18.90 3,376,677 +0.16(+0.85%)
Apr 15, 2013 19.26 19.26 18.71 18.74 3,861,179 -0.79(-4.05%)
Apr 12, 2013 19.31 19.63 19.16 19.53 3,891,419 +0.08(+0.41%)
Apr 11, 2013 19.46 19.64 19.15 19.45 3,238,958 +0.03(+0.15%)
Apr 10, 2013 19.15 19.57 19.10 19.42 3,657,518 +0.37(+1.94%)
Apr 09, 2013 18.58 19.12 18.48 19.05 2,897,888 +0.46(+2.47%)
Apr 08, 2013 18.78 18.98 18.52 18.59 4,269,160 -0.20(-1.06%)
Apr 05, 2013 18.07 18.88 17.91 18.79 8,200,290 +0.49(+2.68%)
Apr 04, 2013 18.39 18.48 18.18 18.30 3,572,590 -0.09(-0.49%)
Apr 03, 2013 19.12 19.13 18.28 18.39 4,943,314 -0.75(-3.92%)
Apr 02, 2013 19.28 19.32 19.06 19.14 3,412,710 -0.09(-0.47%)
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.