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 (%)
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%)
Apr 01, 2005 71.30 72.40 71.08 72.18 1,556,400 +1.76(+2.50%)
Mar 31, 2005 69.58 70.85 69.04 70.42 1,239,000 +2.83(+4.19%)
Mar 30, 2005 66.90 67.66 65.44 67.59 1,393,800 +0.56(+0.84%)
Mar 29, 2005 66.80 68.59 66.68 67.03 1,061,400 +0.23(+0.34%)
Mar 28, 2005 66.90 67.20 66.16 66.80 986,000 -0.75(-1.11%)
Mar 24, 2005 67.70 68.19 67.05 67.55 1,081,000 +0.69(+1.03%)
Mar 23, 2005 66.65 68.10 66.65 66.86 1,329,900 -1.34(-1.96%)
Mar 22, 2005 69.36 70.26 68.11 68.20 1,336,700 -0.91(-1.32%)
Mar 21, 2005 68.95 69.73 68.45 69.11 1,135,500 -0.82(-1.17%)
Mar 18, 2005 70.20 70.99 69.76 69.93 1,008,200 -0.82(-1.16%)
Mar 17, 2005 71.31 71.84 70.15 70.75 1,099,100 +0.96(+1.38%)
Mar 16, 2005 68.75 70.92 68.53 69.79 1,023,800 +0.82(+1.19%)
Mar 15, 2005 70.05 70.05 68.92 68.97 1,023,900 -0.35(-0.50%)
Mar 14, 2005 68.85 69.64 67.64 69.32 1,100,700 +0.57(+0.83%)
Mar 11, 2005 67.06 69.30 66.95 68.75 1,466,100 +1.29(+1.91%)
Mar 10, 2005 68.95 69.00 67.00 67.46 1,984,300 -2.22(-3.19%)
Mar 09, 2005 70.95 72.89 69.67 69.68 1,689,200 -0.77(-1.09%)
Mar 08, 2005 70.07 71.16 69.85 70.45 888,500 +0.46(+0.66%)
Mar 07, 2005 71.11 71.27 69.41 69.99 1,162,500 -1.15(-1.62%)
Mar 04, 2005 69.85 71.86 69.41 71.14 1,642,500 +1.97(+2.85%)
Mar 03, 2005 69.18 69.75 68.13 69.17 1,478,600 +1.24(+1.83%)
Mar 02, 2005 66.18 68.45 66.15 67.93 1,078,300 +1.26(+1.89%)
Mar 01, 2005 66.70 68.17 65.68 66.67 1,628,900 -0.22(-0.33%)
Feb 28, 2005 68.50 69.24 65.40 66.89 2,117,800 -0.72(-1.06%)
Feb 25, 2005 65.38 68.45 65.21 67.61 1,851,500 +2.24(+3.43%)
Feb 24, 2005 65.25 65.46 64.25 65.37 1,287,600 +0.31(+0.48%)
Feb 23, 2005 64.49 66.00 63.92 65.06 1,265,200 +0.43(+0.67%)
Feb 22, 2005 64.50 64.99 63.85 64.63 2,139,800 +1.13(+1.78%)
Feb 18, 2005 62.32 63.86 62.06 63.50 892,600 +1.43(+2.30%)
Feb 17, 2005 63.96 64.88 61.90 62.07 1,483,900 -1.88(-2.94%)
Feb 16, 2005 62.11 64.09 62.11 63.95 942,800 +1.88(+3.03%)
Feb 15, 2005 61.90 62.38 61.66 62.07 557,200 +0.09(+0.15%)
Feb 14, 2005 61.75 62.03 61.30 61.98 472,500 +0.54(+0.88%)
Feb 11, 2005 60.70 62.11 60.50 61.44 861,500 +0.03(+0.05%)
Feb 10, 2005 59.97 61.92 59.93 61.41 1,030,800 +2.16(+3.65%)
Feb 09, 2005 59.35 60.05 59.25 59.25 1,077,000 -0.87(-1.45%)
Feb 08, 2005 59.75 60.25 59.58 60.12 742,700 -0.15(-0.25%)
Feb 07, 2005 61.15 61.16 60.21 60.27 751,800 -0.48(-0.79%)
Feb 04, 2005 60.65 61.12 60.59 60.75 601,000 +0.03(+0.05%)
Feb 03, 2005 60.37 61.22 60.32 60.72 787,900 -0.06(-0.10%)
Feb 02, 2005 60.50 61.04 60.14 60.78 993,300 +0.43(+0.71%)
Feb 01, 2005 59.02 60.47 58.73 60.35 916,000 +1.26(+2.13%)
Jan 31, 2005 58.35 59.12 58.30 59.09 1,341,600 +0.06(+0.10%)
Jan 28, 2005 58.61 59.04 58.05 59.03 837,800 -0.23(-0.39%)
Jan 27, 2005 59.00 60.53 59.00 59.26 920,800 +0.06(+0.10%)
Jan 26, 2005 58.50 59.48 58.38 59.20 718,700 +0.79(+1.35%)
Jan 25, 2005 57.25 58.55 57.22 58.41 1,017,400 +0.62(+1.07%)
Jan 24, 2005 57.40 57.88 57.23 57.79 800,900 +0.55(+0.96%)
Jan 21, 2005 56.85 57.48 56.37 57.24 897,100 +0.93(+1.65%)
Jan 20, 2005 56.20 56.39 55.62 56.31 736,600 -0.68(-1.19%)
Jan 19, 2005 57.84 57.87 56.76 56.99 776,700 -1.11(-1.91%)
Jan 18, 2005 57.60 58.50 57.52 58.10 1,362,000 +0.73(+1.27%)
Jan 14, 2005 57.05 57.56 56.76 57.37 960,300 -0.33(-0.57%)
Jan 13, 2005 57.30 57.99 56.80 57.70 816,800 +0.40(+0.70%)
Jan 12, 2005 56.17 57.30 56.05 57.30 1,046,000 +1.82(+3.28%)
Jan 11, 2005 54.65 55.55 54.60 55.48 636,100 +0.96(+1.76%)
Jan 10, 2005 54.10 54.84 53.96 54.52 851,700 +1.15(+2.15%)
Jan 07, 2005 54.20 54.20 52.90 53.37 1,061,300 -0.28(-0.52%)
Jan 06, 2005 53.15 53.92 53.01 53.65 1,296,200 +0.42(+0.79%)
Jan 05, 2005 54.10 54.34 53.20 53.23 910,800 -1.20(-2.20%)
Jan 04, 2005 54.50 54.99 54.14 54.43 1,050,700 +0.13(+0.24%)
Jan 03, 2005 56.59 56.59 54.20 54.30 1,111,000 -2.76(-4.84%)
Dec 31, 2004 57.00 57.30 56.93 57.06 355,000 +0.26(+0.46%)
Dec 30, 2004 55.95 57.04 55.85 56.80 465,700 +0.54(+0.96%)
Dec 29, 2004 55.65 56.48 55.65 56.26 606,100 +0.74(+1.33%)
Dec 28, 2004 54.90 55.68 54.90 55.52 281,800 +0.33(+0.60%)
Dec 27, 2004 55.85 56.22 55.14 55.19 689,200 -0.71(-1.27%)
Dec 23, 2004 55.46 56.31 55.26 55.90 602,600 +0.69(+1.25%)
Dec 22, 2004 56.58 56.78 55.01 55.21 1,005,600 -1.41(-2.49%)
Dec 21, 2004 56.00 56.95 56.00 56.62 617,200 +0.51(+0.91%)
Dec 20, 2004 55.15 56.14 55.15 56.11 730,600 +0.90(+1.63%)
Dec 17, 2004 54.53 55.42 54.31 55.21 753,000 +0.93(+1.71%)
Dec 16, 2004 54.47 54.71 54.00 54.28 798,400 -0.62(-1.13%)
Dec 15, 2004 53.87 55.33 53.36 54.90 835,500 +1.56(+2.92%)
Dec 14, 2004 52.84 53.56 52.66 53.34 586,000 +0.49(+0.93%)
Dec 13, 2004 52.31 53.39 52.17 52.85 1,518,200 +0.19(+0.36%)
Dec 10, 2004 53.72 54.27 52.59 52.66 885,100 -1.09(-2.03%)
Dec 09, 2004 53.07 53.81 52.91 53.75 961,500 +0.88(+1.66%)
Dec 08, 2004 51.73 53.67 51.59 52.87 1,207,200 -0.13(-0.25%)
Dec 07, 2004 54.35 54.43 52.20 53.00 1,055,100 -1.70(-3.11%)
Dec 06, 2004 54.94 55.08 54.25 54.70 712,400 +0.24(+0.44%)
Dec 03, 2004 53.71 54.47 53.56 54.46 1,617,200 +0.19(+0.35%)
Dec 02, 2004 55.50 55.56 53.64 54.27 1,482,700 -1.97(-3.50%)
Dec 01, 2004 56.77 56.97 55.32 56.24 934,500 -0.79(-1.39%)
Nov 30, 2004 56.85 57.43 56.82 57.03 515,500 +0.03(+0.05%)
Nov 29, 2004 56.91 57.40 56.26 57.00 919,700 +0.09(+0.16%)
Nov 26, 2004 56.44 57.25 56.35 56.91 316,400 +1.15(+2.06%)
Nov 24, 2004 54.80 56.00 54.32 55.76 888,300 +1.12(+2.05%)
Nov 23, 2004 54.78 55.66 54.56 54.64 1,247,800 -0.14(-0.26%)
Nov 22, 2004 53.51 55.08 53.51 54.78 1,050,400 +1.32(+2.47%)
Nov 19, 2004 51.58 53.49 51.58 53.46 1,252,000 +2.30(+4.50%)
Nov 18, 2004 51.40 51.43 51.00 51.16 1,833,800 -0.56(-1.08%)
Nov 17, 2004 51.71 52.21 51.60 51.72 1,235,300 +0.12(+0.23%)
Nov 16, 2004 52.05 52.26 51.39 51.60 853,400 -0.21(-0.41%)
Nov 15, 2004 52.13 52.13 51.24 51.81 703,900 -0.80(-1.52%)
Nov 12, 2004 51.98 53.02 51.64 52.61 1,268,800 +0.68(+1.31%)
Nov 11, 2004 51.64 52.14 51.59 51.93 913,700 -0.19(-0.36%)
Nov 10, 2004 51.31 52.24 50.73 52.12 751,500 +0.87(+1.70%)
Nov 09, 2004 50.55 51.50 50.55 51.25 831,800 -0.24(-0.47%)
Nov 08, 2004 51.44 51.63 50.90 51.49 1,247,700 -0.01(-0.02%)
Nov 05, 2004 50.04 51.58 49.87 51.50 964,900 +1.66(+3.33%)
Nov 04, 2004 50.00 50.37 49.64 49.84 679,400 +0.10(+0.20%)
Nov 03, 2004 50.00 50.61 49.16 49.74 911,300 +0.53(+1.08%)
Nov 02, 2004 49.40 49.68 48.91 49.21 630,400 -0.39(-0.79%)
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.