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 (%)
Sep 29, 2006 46.95 47.57 46.40 46.69 3,648,100 -0.53(-1.12%)
Sep 28, 2006 46.99 48.04 46.75 47.22 3,792,500 +0.35(+0.75%)
Sep 27, 2006 46.14 47.49 45.30 46.87 3,375,500 +1.03(+2.25%)
Sep 26, 2006 44.28 46.14 44.24 45.84 3,397,200 +1.70(+3.85%)
Sep 25, 2006 44.12 44.52 43.32 44.14 3,459,400 -0.66(-1.47%)
Sep 22, 2006 45.52 45.62 44.56 44.80 1,716,200 -0.40(-0.88%)
Sep 21, 2006 45.00 45.87 45.00 45.20 2,473,100 +0.30(+0.67%)
Sep 20, 2006 45.67 46.38 44.76 44.90 3,377,700 -1.33(-2.88%)
Sep 19, 2006 47.51 47.75 45.73 46.23 2,699,400 -1.04(-2.20%)
Sep 18, 2006 46.60 47.82 45.49 47.27 3,342,900 +1.74(+3.82%)
Sep 15, 2006 46.68 46.91 45.50 45.53 4,253,200 -1.19(-2.55%)
Sep 14, 2006 47.96 48.30 46.47 46.72 3,689,600 -1.36(-2.83%)
Sep 13, 2006 47.00 48.47 46.80 48.08 4,891,600 +1.17(+2.49%)
Sep 12, 2006 47.75 47.90 46.43 46.91 3,760,500 -0.76(-1.59%)
Sep 11, 2006 49.24 49.24 47.60 47.67 3,705,200 -1.86(-3.76%)
Sep 08, 2006 50.62 50.74 49.39 49.53 2,816,100 -1.44(-2.83%)
Sep 07, 2006 50.90 51.45 50.08 50.97 2,653,700 -0.50(-0.97%)
Sep 06, 2006 52.54 52.80 51.35 51.47 2,533,200 -2.01(-3.76%)
Sep 05, 2006 52.32 53.53 52.28 53.48 1,728,900 +0.15(+0.28%)
Sep 01, 2006 52.54 53.68 52.51 53.33 2,042,600 +0.59(+1.12%)
Aug 31, 2006 52.97 53.37 52.55 52.74 2,401,800 -0.46(-0.86%)
Aug 30, 2006 53.50 53.67 52.38 53.20 2,334,500 -0.65(-1.21%)
Aug 29, 2006 54.56 54.67 53.60 53.85 2,394,800 -1.21(-2.20%)
Aug 28, 2006 54.10 55.20 53.89 55.06 1,917,500 +0.09(+0.16%)
Aug 25, 2006 55.74 55.92 54.80 54.97 2,091,700 +0.07(+0.13%)
Aug 24, 2006 54.99 55.24 54.53 54.90 2,044,200 +0.07(+0.13%)
Aug 23, 2006 55.40 55.93 54.59 54.83 1,910,400 -0.62(-1.12%)
Aug 22, 2006 53.78 55.48 53.77 55.45 2,334,700 +1.52(+2.82%)
Aug 21, 2006 53.69 54.25 53.64 53.93 2,190,600 +0.72(+1.35%)
Aug 18, 2006 53.50 53.67 52.82 53.21 2,727,900 -0.19(-0.36%)
Aug 17, 2006 52.91 53.50 52.75 53.40 2,197,900 -0.12(-0.22%)
Aug 16, 2006 53.57 54.39 53.10 53.52 2,183,900 +0.36(+0.68%)
Aug 15, 2006 52.80 53.53 52.26 53.16 1,690,700 +0.50(+0.95%)
Aug 14, 2006 53.00 53.16 52.24 52.66 2,369,600 -1.20(-2.23%)
Aug 11, 2006 54.39 54.53 53.65 53.86 1,839,000 -0.46(-0.85%)
Aug 10, 2006 54.36 54.85 53.66 54.32 2,363,300 -0.68(-1.24%)
Aug 09, 2006 54.61 55.79 54.61 55.00 2,825,600 +0.39(+0.71%)
Aug 08, 2006 53.70 54.98 53.65 54.61 1,837,800 +0.26(+0.48%)
Aug 07, 2006 53.69 54.96 53.11 54.35 1,360,600 +0.86(+1.61%)
Aug 04, 2006 53.93 54.25 52.85 53.49 1,868,600 -0.20(-0.37%)
Aug 03, 2006 53.55 54.55 53.19 53.69 2,168,900 -0.80(-1.47%)
Aug 02, 2006 54.44 55.27 54.21 54.49 2,341,200 +0.63(+1.17%)
Aug 01, 2006 53.91 53.93 52.70 53.86 2,718,700 -0.20(-0.37%)
Jul 31, 2006 54.74 55.43 54.06 54.06 3,701,200 +0.20(+0.37%)
Jul 28, 2006 52.70 54.11 52.62 53.86 2,429,600 +1.23(+2.34%)
Jul 27, 2006 53.20 54.21 52.15 52.63 4,072,100 -0.41(-0.77%)
Jul 26, 2006 50.51 53.19 50.51 53.04 4,337,100 +2.31(+4.55%)
Jul 25, 2006 49.96 51.16 49.96 50.73 3,320,000 +2.00(+4.10%)
Jul 24, 2006 47.02 49.07 46.88 48.73 2,688,600 +1.29(+2.72%)
Jul 21, 2006 48.24 48.24 47.20 47.44 2,491,100 -0.95(-1.96%)
Jul 20, 2006 49.14 49.43 48.07 48.39 2,299,000 -0.54(-1.10%)
Jul 19, 2006 48.94 49.96 48.74 48.93 2,488,200 -0.45(-0.91%)
Jul 18, 2006 49.50 49.63 48.57 49.38 2,913,600 -0.04(-0.08%)
Jul 17, 2006 49.81 49.99 49.10 49.42 2,491,100 -1.04(-2.06%)
Jul 14, 2006 50.50 50.76 48.40 50.46 3,117,800 +0.06(+0.12%)
Jul 13, 2006 51.90 52.04 50.23 50.40 3,132,100 -1.30(-2.51%)
Jul 12, 2006 51.90 52.51 51.50 51.70 1,898,300 -0.25(-0.48%)
Jul 11, 2006 51.68 52.10 51.43 51.95 1,311,000 +0.65(+1.27%)
Jul 10, 2006 51.40 51.84 50.83 51.30 2,440,800 -0.72(-1.38%)
Jul 07, 2006 51.80 53.00 51.38 52.02 1,940,200 -0.13(-0.25%)
Jul 06, 2006 52.30 52.93 51.84 52.15 2,344,800 -0.53(-1.01%)
Jul 05, 2006 51.97 53.85 51.86 52.68 2,648,700 -0.92(-1.72%)
Jul 03, 2006 53.49 54.02 53.19 53.60 1,780,100 +0.96(+1.82%)
Jun 30, 2006 53.01 53.31 52.64 52.64 3,914,800 -0.32(-0.60%)
Jun 29, 2006 52.68 53.10 51.91 52.96 4,064,500 +0.74(+1.42%)
Jun 28, 2006 51.40 52.38 51.19 52.22 3,205,000 +1.13(+2.21%)
Jun 27, 2006 50.75 51.58 50.55 51.09 2,510,800 +0.59(+1.17%)
Jun 26, 2006 49.95 50.91 49.02 50.50 2,524,300 +0.20(+0.40%)
Jun 23, 2006 49.90 51.20 49.77 50.30 3,196,300 +1.34(+2.74%)
Jun 22, 2006 48.23 49.40 48.04 48.96 2,176,100 +0.26(+0.53%)
Jun 21, 2006 47.02 49.47 47.02 48.70 2,664,800 +1.83(+3.90%)
Jun 20, 2006 47.05 47.78 46.50 46.87 2,611,000 +0.04(+0.09%)
Jun 19, 2006 47.95 48.01 46.42 46.83 3,372,100 -1.90(-3.90%)
Jun 16, 2006 48.51 49.40 48.00 48.73 2,980,300 -0.30(-0.61%)
Jun 15, 2006 47.47 49.28 47.33 49.03 3,574,500 +2.15(+4.59%)
Jun 14, 2006 46.42 47.45 46.18 46.88 4,768,600 +0.52(+1.12%)
Jun 13, 2006 45.50 46.62 45.15 46.36 6,261,800 -0.14(-0.30%)
Jun 12, 2006 47.92 48.38 46.38 46.50 2,777,000 -1.26(-2.64%)
Jun 09, 2006 48.56 48.89 47.67 47.76 2,635,500 -0.23(-0.48%)
Jun 08, 2006 46.22 48.26 45.38 47.99 7,330,300 +0.80(+1.70%)
Jun 07, 2006 49.33 49.34 47.19 47.19 4,252,900 -2.84(-5.68%)
Jun 06, 2006 49.68 50.77 49.04 50.03 3,753,800 -0.55(-1.09%)
Jun 05, 2006 52.48 52.61 50.50 50.58 2,754,900 -1.43(-2.75%)
Jun 02, 2006 51.91 52.42 51.57 52.01 2,281,400 +0.62(+1.21%)
Jun 01, 2006 49.91 51.63 49.59 51.39 2,772,200 +0.85(+1.68%)
May 31, 2006 49.25 51.13 49.23 50.54 4,053,000 +1.31(+2.66%)
May 30, 2006 50.59 50.65 49.13 49.23 2,980,700 +0.46(+0.94%)
May 26, 2006 47.85 49.16 47.41 48.77 2,058,900 +0.64(+1.33%)
May 25, 2006 47.27 48.89 47.22 48.13 3,032,600 +1.48(+3.17%)
May 24, 2006 45.76 47.14 45.55 46.65 4,377,100 -0.24(-0.51%)
May 23, 2006 47.52 48.48 46.82 46.89 3,827,800 +0.39(+0.84%)
May 22, 2006 45.00 46.65 44.02 46.50 3,880,500 +0.51(+1.11%)
May 19, 2006 44.16 46.30 44.11 45.99 4,859,700 +0.98(+2.18%)
May 18, 2006 46.29 46.75 44.95 45.01 4,315,400 -1.54(-3.31%)
May 17, 2006 47.58 48.45 46.24 46.55 4,756,800 -1.24(-2.59%)
May 16, 2006 48.74 48.95 47.40 47.79 4,086,900 -0.73(-1.50%)
May 15, 2006 48.30 49.21 47.78 48.52 4,245,600 -1.75(-3.48%)
May 12, 2006 51.25 51.54 49.75 50.27 2,732,800 -1.71(-3.29%)
May 11, 2006 53.64 53.67 51.80 51.98 2,770,000 -1.26(-2.37%)
May 10, 2006 52.85 53.55 52.55 53.24 2,191,300 -0.02(-0.04%)
May 09, 2006 51.83 53.70 51.79 53.26 3,054,500 +1.45(+2.80%)
May 08, 2006 50.91 51.87 50.80 51.81 1,721,800 +0.24(+0.47%)
May 05, 2006 51.00 51.70 50.71 51.57 1,729,100 +0.81(+1.60%)
May 04, 2006 50.90 51.80 50.22 50.76 2,765,300 -0.86(-1.67%)
May 03, 2006 52.21 52.45 51.00 51.62 2,525,800 -0.59(-1.13%)
May 02, 2006 51.05 52.56 50.79 52.21 3,890,900 +1.56(+3.08%)
May 01, 2006 50.74 51.25 50.43 50.65 2,478,100 +0.60(+1.20%)
Apr 28, 2006 50.97 51.34 49.90 50.05 2,183,500 -0.67(-1.32%)
Apr 27, 2006 50.51 52.00 49.98 50.72 3,974,500 -0.53(-1.03%)
Apr 26, 2006 51.00 52.29 50.83 51.25 3,748,800 +0.34(+0.67%)
Apr 25, 2006 51.20 52.33 50.19 50.91 4,946,100 +0.64(+1.27%)
Apr 24, 2006 49.92 50.65 49.75 50.27 2,235,900 -1.05(-2.05%)
Apr 21, 2006 50.35 51.45 50.35 51.32 2,570,700 +0.82(+1.62%)
Apr 20, 2006 51.12 51.12 50.01 50.50 4,765,700 -0.62(-1.21%)
Apr 19, 2006 50.50 51.63 49.82 51.12 4,085,300 +0.66(+1.31%)
Apr 18, 2006 48.80 50.46 48.80 50.46 4,023,500 +1.95(+4.02%)
Apr 17, 2006 48.31 48.84 48.21 48.51 2,226,100 +0.76(+1.59%)
Apr 13, 2006 47.66 47.86 46.54 47.75 2,529,600 +0.09(+0.19%)
Apr 12, 2006 47.20 47.81 46.56 47.66 2,120,000 +0.31(+0.65%)
Apr 11, 2006 48.00 48.30 47.03 47.35 2,459,600 -0.11(-0.23%)
Apr 10, 2006 47.62 47.85 47.10 47.46 2,032,600 +0.62(+1.32%)
Apr 07, 2006 47.75 48.00 46.82 46.84 2,860,800 -1.18(-2.46%)
Apr 06, 2006 48.72 48.88 47.47 48.02 2,692,100 -0.41(-0.85%)
Apr 05, 2006 48.51 49.02 48.19 48.43 3,109,800 -0.34(-0.70%)
Apr 04, 2006 47.05 48.86 46.72 48.77 3,352,100 +1.67(+3.55%)
Apr 03, 2006 46.89 48.24 46.89 47.10 2,992,400 +0.37(+0.79%)
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%)
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.