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 (%)
Jan 31, 2008 65.31 66.58 63.44 66.06 2,505,638 +0.11(+0.17%)
Jan 30, 2008 64.90 67.13 64.75 65.95 3,430,775 +1.08(+1.66%)
Jan 29, 2008 64.30 65.05 63.94 64.87 2,310,354 +1.10(+1.72%)
Jan 28, 2008 63.77 63.87 62.28 63.77 2,280,300 +0.55(+0.87%)
Jan 25, 2008 65.13 65.13 62.46 63.22 2,648,252 -0.30(-0.47%)
Jan 24, 2008 61.20 64.26 61.20 63.52 3,822,170 +2.52(+4.13%)
Jan 23, 2008 60.43 61.08 58.13 61.00 5,100,711 +0.03(+0.05%)
Jan 22, 2008 59.93 61.64 59.17 60.97 4,325,377 -1.25(-2.01%)
Jan 21, 2008 62.22 62.22 62.22 62.22 0 +0.00(+0.00%)
Jan 18, 2008 61.05 63.34 60.39 62.22 4,304,757 +0.59(+0.96%)
Jan 17, 2008 63.61 64.23 61.27 61.63 3,400,013 -1.74(-2.75%)
Jan 16, 2008 64.85 65.25 62.63 63.37 4,215,701 -2.35(-3.58%)
Jan 15, 2008 67.93 67.93 65.40 65.72 4,685,789 -2.22(-3.27%)
Jan 14, 2008 67.67 68.58 67.67 67.94 3,994,165 +0.74(+1.10%)
Jan 11, 2008 67.71 67.74 66.64 67.20 2,211,947 -0.73(-1.07%)
Jan 10, 2008 68.35 68.35 66.59 67.93 2,265,242 -0.81(-1.18%)
Jan 09, 2008 67.97 69.08 67.94 68.74 2,936,449 +0.28(+0.41%)
Jan 08, 2008 69.38 70.01 68.37 68.46 2,594,500 -0.43(-0.62%)
Jan 07, 2008 69.51 70.06 67.92 68.89 2,167,231 -0.71(-1.02%)
Jan 04, 2008 70.60 70.89 69.40 69.60 1,685,854 -1.63(-2.29%)
Jan 03, 2008 69.85 71.72 69.25 71.23 2,101,482 +1.62(+2.33%)
Jan 02, 2008 68.26 69.92 68.26 69.61 1,612,512 +1.65(+2.43%)
Jan 01, 2008 67.96 67.96 67.96 67.96 0 +0.00(+0.00%)
Dec 31, 2007 69.36 69.42 67.87 67.96 977,543 -1.25(-1.81%)
Dec 28, 2007 68.70 69.58 68.70 69.21 763,394 +0.77(+1.13%)
Dec 27, 2007 69.23 69.40 68.27 68.44 852,055 -0.73(-1.06%)
Dec 26, 2007 69.25 69.59 68.90 69.17 731,293 +0.09(+0.13%)
Dec 24, 2007 68.83 69.16 68.18 69.08 813,269 +0.93(+1.36%)
Dec 21, 2007 67.50 68.75 66.78 68.15 1,461,700 +0.63(+0.93%)
Dec 20, 2007 67.43 67.95 66.95 67.52 913,001 +0.27(+0.40%)
Dec 19, 2007 66.54 67.92 66.54 67.25 1,424,692 +0.50(+0.75%)
Dec 18, 2007 67.64 68.27 66.37 66.75 1,759,600 -0.37(-0.55%)
Dec 17, 2007 67.61 68.07 66.46 67.12 1,878,000 -0.50(-0.74%)
Dec 14, 2007 67.19 68.11 66.73 67.62 1,583,000 +0.03(+0.04%)
Dec 13, 2007 67.35 68.29 67.02 67.59 2,180,888 +0.01(+0.01%)
Dec 12, 2007 67.11 68.80 67.00 67.58 5,480,211 +2.13(+3.25%)
Dec 11, 2007 68.57 68.64 65.26 65.45 3,800,259 -2.96(-4.33%)
Dec 10, 2007 67.10 68.59 67.10 68.41 2,255,135 +1.13(+1.68%)
Dec 07, 2007 67.46 68.02 66.55 67.28 1,826,540 +0.12(+0.18%)
Dec 06, 2007 65.21 67.60 64.57 67.16 1,889,600 +1.66(+2.53%)
Dec 05, 2007 64.75 66.27 64.46 65.50 2,585,405 +1.21(+1.88%)
Dec 04, 2007 64.40 66.70 64.03 64.29 2,161,601 -0.95(-1.46%)
Dec 03, 2007 64.69 65.52 64.62 65.24 1,463,625 -0.01(-0.02%)
Nov 30, 2007 65.36 65.75 64.29 65.25 2,200,625 -0.18(-0.28%)
Nov 29, 2007 65.03 66.30 64.69 65.43 2,141,815 +0.00(+0.00%)
Nov 28, 2007 64.58 65.73 64.39 65.43 2,254,362 +0.08(+0.12%)
Nov 27, 2007 66.25 66.62 63.82 65.35 4,255,854 -2.13(-3.16%)
Nov 26, 2007 67.36 68.95 67.36 67.48 2,539,100 -0.45(-0.66%)
Nov 23, 2007 67.57 68.19 67.27 67.93 687,330 +0.48(+0.71%)
Nov 21, 2007 68.70 68.70 66.98 67.45 2,791,400 -0.43(-0.63%)
Nov 20, 2007 66.78 68.24 66.63 67.88 2,619,340 +1.10(+1.65%)
Nov 19, 2007 67.83 67.83 66.44 66.78 2,809,500 -1.26(-1.85%)
Nov 16, 2007 65.86 68.51 65.86 68.04 3,219,608 +0.68(+1.01%)
Nov 15, 2007 67.21 68.94 66.56 67.36 2,641,700 -1.80(-2.60%)
Nov 14, 2007 69.93 70.61 68.94 69.16 2,317,526 -0.16(-0.23%)
Nov 13, 2007 69.02 69.76 67.45 69.32 2,443,892 +0.72(+1.05%)
Nov 12, 2007 70.85 70.85 68.44 68.60 3,215,627 -2.95(-4.12%)
Nov 09, 2007 73.00 73.00 71.07 71.55 3,696,216 -1.66(-2.27%)
Nov 08, 2007 73.41 74.22 71.97 73.21 5,194,881 -0.18(-0.25%)
Nov 07, 2007 73.59 75.85 73.21 73.39 5,636,905 -0.37(-0.50%)
Nov 06, 2007 75.29 75.29 72.53 73.76 3,475,612 +2.03(+2.83%)
Nov 05, 2007 72.36 72.36 70.75 71.73 2,860,263 -0.75(-1.03%)
Nov 02, 2007 72.22 72.58 70.82 72.48 4,057,400 +1.79(+2.53%)
Nov 01, 2007 69.73 71.35 68.93 70.69 4,348,700 +0.99(+1.42%)
Oct 31, 2007 66.95 69.89 66.81 69.70 3,297,665 +3.45(+5.21%)
Oct 30, 2007 66.50 66.73 65.80 66.25 1,806,500 -0.84(-1.25%)
Oct 29, 2007 67.09 67.81 66.77 67.09 2,894,100 +0.12(+0.18%)
Oct 26, 2007 66.09 67.52 65.95 66.97 3,345,500 +0.38(+0.57%)
Oct 25, 2007 65.59 67.55 65.59 66.59 4,466,200 +1.33(+2.04%)
Oct 24, 2007 64.21 65.50 63.79 65.26 2,206,700 +0.78(+1.21%)
Oct 23, 2007 64.49 65.64 63.86 64.48 2,260,700 +0.49(+0.77%)
Oct 22, 2007 63.11 64.06 62.78 63.99 2,789,700 -1.16(-1.78%)
Oct 19, 2007 66.81 67.08 64.86 65.15 2,955,532 -1.86(-2.78%)
Oct 18, 2007 66.30 67.38 65.68 67.01 2,806,300 +1.11(+1.68%)
Oct 17, 2007 66.25 66.50 65.24 65.90 2,431,900 +0.49(+0.75%)
Oct 16, 2007 65.16 65.72 64.68 65.41 2,693,700 +0.25(+0.38%)
Oct 15, 2007 65.50 65.89 64.50 65.16 2,854,900 +0.23(+0.35%)
Oct 12, 2007 64.33 65.22 64.15 64.93 2,279,152 +1.11(+1.74%)
Oct 11, 2007 63.59 65.34 63.24 63.82 3,122,200 +0.83(+1.32%)
Oct 10, 2007 62.47 63.09 62.37 62.99 2,190,000 +0.32(+0.51%)
Oct 09, 2007 62.13 62.87 61.82 62.67 1,863,500 +0.64(+1.03%)
Oct 08, 2007 62.19 62.48 61.60 62.03 736,400 -0.58(-0.93%)
Oct 05, 2007 62.90 63.02 62.34 62.61 1,307,100 +0.62(+1.00%)
Oct 04, 2007 61.51 62.48 60.86 61.99 1,726,500 +0.44(+0.71%)
Oct 03, 2007 62.40 62.62 61.37 61.55 1,888,500 -1.22(-1.94%)
Oct 02, 2007 62.24 62.86 61.57 62.77 1,849,400 +0.01(+0.02%)
Oct 01, 2007 61.65 63.01 61.60 62.76 2,422,300 +0.91(+1.47%)
Sep 28, 2007 61.76 62.60 61.57 61.85 1,705,400 +0.51(+0.83%)
Sep 27, 2007 61.55 61.86 60.91 61.34 1,651,500 +0.51(+0.84%)
Sep 26, 2007 62.20 62.45 60.31 60.83 2,401,200 -1.16(-1.87%)
Sep 25, 2007 61.50 62.63 61.07 61.99 2,249,100 -0.10(-0.16%)
Sep 24, 2007 62.34 62.89 62.00 62.09 1,932,500 -0.52(-0.83%)
Sep 21, 2007 62.83 63.56 62.61 62.61 1,579,800 +0.19(+0.30%)
Sep 20, 2007 62.86 63.00 61.83 62.42 1,995,000 -0.03(-0.05%)
Sep 19, 2007 63.54 64.11 62.00 62.45 3,635,300 -1.40(-2.19%)
Sep 18, 2007 62.41 64.16 62.12 63.85 3,138,100 +1.74(+2.80%)
Sep 17, 2007 61.43 62.91 61.43 62.11 1,746,900 +0.37(+0.60%)
Sep 14, 2007 61.19 62.46 61.05 61.74 1,386,648 +0.35(+0.57%)
Sep 13, 2007 60.67 62.54 60.55 61.39 2,395,700 +0.90(+1.49%)
Sep 12, 2007 60.40 60.79 59.90 60.49 2,261,300 +0.08(+0.13%)
Sep 11, 2007 59.79 60.70 59.39 60.41 1,723,300 +1.18(+1.99%)
Sep 10, 2007 58.90 59.68 58.33 59.23 1,809,900 +0.22(+0.37%)
Sep 07, 2007 58.81 59.46 58.42 59.01 1,711,900 -0.86(-1.44%)
Sep 06, 2007 59.53 59.88 59.06 59.87 1,795,300 +0.68(+1.15%)
Sep 05, 2007 59.12 59.32 58.33 59.19 2,235,100 -0.19(-0.32%)
Sep 04, 2007 58.91 59.70 58.76 59.38 1,670,210 +0.88(+1.50%)
Aug 31, 2007 58.94 59.35 58.50 58.50 1,745,900 +0.45(+0.78%)
Aug 30, 2007 58.45 58.77 57.66 58.05 2,763,000 -0.60(-1.02%)
Aug 29, 2007 58.15 58.96 57.85 58.65 1,660,800 +1.24(+2.16%)
Aug 28, 2007 57.39 57.74 57.03 57.41 1,850,800 -0.72(-1.24%)
Aug 27, 2007 58.88 58.88 58.04 58.13 1,541,586 -1.29(-2.17%)
Aug 24, 2007 59.06 59.64 58.88 59.42 1,131,100 +0.67(+1.14%)
Aug 23, 2007 58.83 59.10 58.03 58.75 1,627,300 +0.79(+1.36%)
Aug 22, 2007 58.58 58.70 57.59 57.96 1,734,900 +0.15(+0.26%)
Aug 21, 2007 58.12 58.93 57.34 57.81 1,681,800 -0.69(-1.18%)
Aug 20, 2007 58.18 58.77 57.51 58.50 2,156,500 -0.13(-0.22%)
Aug 17, 2007 59.00 59.20 57.33 58.63 3,259,900 +1.64(+2.88%)
Aug 16, 2007 57.17 57.32 55.13 56.99 5,139,400 -0.87(-1.50%)
Aug 15, 2007 58.58 59.45 57.70 57.86 2,737,900 -1.12(-1.90%)
Aug 14, 2007 60.24 60.55 58.48 58.98 2,447,700 -1.22(-2.03%)
Aug 13, 2007 60.64 61.87 60.08 60.20 2,365,500 +0.30(+0.50%)
Aug 10, 2007 58.11 60.14 57.40 59.90 3,764,700 +0.54(+0.91%)
Aug 09, 2007 59.21 61.14 58.37 59.36 4,195,400 -1.62(-2.66%)
Aug 08, 2007 60.98 62.02 60.57 60.98 3,106,700 +0.99(+1.65%)
Aug 07, 2007 59.45 60.96 59.28 59.99 4,215,500 +0.24(+0.40%)
Aug 06, 2007 61.86 61.87 58.67 59.75 3,198,500 -1.66(-2.70%)
Aug 03, 2007 61.93 62.82 61.30 61.41 3,748,700 -1.41(-2.24%)
Aug 02, 2007 62.36 63.13 61.48 62.82 4,037,900 +1.20(+1.95%)
Aug 01, 2007 60.75 62.01 60.04 61.62 4,383,291 +0.64(+1.05%)
Jul 31, 2007 61.29 63.06 60.96 60.98 4,054,500 +0.65(+1.08%)
Jul 30, 2007 60.51 61.28 59.76 60.33 3,725,100 -0.14(-0.23%)
Jul 27, 2007 59.90 61.52 59.23 60.47 4,871,800 +0.39(+0.65%)
Jul 26, 2007 61.74 62.06 59.22 60.08 4,868,450 -1.98(-3.19%)
Jul 25, 2007 62.36 62.36 59.61 62.06 4,930,444 +1.58(+2.61%)
Jul 24, 2007 62.00 62.18 60.15 60.48 3,520,662 -2.34(-3.72%)
Jul 23, 2007 63.51 63.60 62.31 62.82 3,023,500 -0.88(-1.38%)
Jul 20, 2007 64.55 64.94 63.44 63.70 2,116,500 -1.00(-1.55%)
Jul 19, 2007 64.28 65.18 64.05 64.70 1,963,790 +0.84(+1.32%)
Jul 18, 2007 62.40 63.86 62.25 63.86 2,565,500 +1.33(+2.13%)
Jul 17, 2007 63.39 63.70 62.46 62.53 2,325,700 -0.30(-0.48%)
Jul 16, 2007 64.00 64.08 62.37 62.83 1,969,400 -1.28(-2.00%)
Jul 13, 2007 63.99 64.55 63.54 64.11 1,592,669 +0.50(+0.79%)
Jul 12, 2007 63.19 63.75 62.64 63.61 1,982,700 +0.93(+1.48%)
Jul 11, 2007 62.47 62.88 62.30 62.68 1,964,300 -0.32(-0.51%)
Jul 10, 2007 62.68 63.57 62.50 63.00 2,163,300 -0.27(-0.43%)
Jul 09, 2007 62.23 63.84 62.43 63.27 2,468,000 +0.75(+1.20%)
Jul 06, 2007 62.77 63.02 62.08 62.52 2,008,800 +0.41(+0.66%)
Jul 05, 2007 62.64 62.71 61.24 62.11 2,469,200 -0.83(-1.32%)
Jul 03, 2007 63.79 63.79 62.58 62.94 1,231,600 +0.03(+0.05%)
Jul 02, 2007 61.45 62.94 61.45 62.91 1,645,900 +1.46(+2.38%)
Jun 29, 2007 61.80 61.82 60.91 61.45 2,712,300 +0.50(+0.82%)
Jun 28, 2007 62.99 63.12 60.78 60.95 3,739,800 -1.20(-1.93%)
Jun 27, 2007 62.01 62.32 59.88 62.15 3,373,700 +1.04(+1.70%)
Jun 26, 2007 63.44 63.40 60.92 61.11 3,415,888 -1.92(-3.05%)
Jun 25, 2007 64.74 64.81 62.91 63.03 3,673,300 -2.47(-3.77%)
Jun 22, 2007 66.18 66.18 64.57 65.50 2,292,500 -0.27(-0.41%)
Jun 21, 2007 65.00 66.01 64.85 65.77 2,768,600 +1.11(+1.72%)
Jun 20, 2007 65.90 66.67 64.51 64.66 2,794,300 -1.69(-2.55%)
Jun 19, 2007 65.57 66.87 65.32 66.35 2,016,000 +0.39(+0.59%)
Jun 18, 2007 65.41 66.33 65.29 65.96 2,269,700 +0.26(+0.40%)
Jun 15, 2007 65.38 66.06 65.17 65.70 2,113,500 +0.76(+1.17%)
Jun 14, 2007 63.06 65.16 62.77 64.94 2,206,200 +1.91(+3.03%)
Jun 13, 2007 62.55 63.18 61.93 63.03 2,275,000 +0.69(+1.11%)
Jun 12, 2007 62.40 63.64 61.89 62.34 1,951,200 -0.56(-0.89%)
Jun 11, 2007 63.09 63.26 62.39 62.90 1,923,550 +0.08(+0.13%)
Jun 08, 2007 61.69 63.07 61.22 62.82 2,499,950 +0.59(+0.95%)
Jun 07, 2007 63.34 64.07 62.15 62.23 3,708,000 -1.52(-2.38%)
Jun 06, 2007 63.96 64.11 63.27 63.75 2,832,100 -0.41(-0.64%)
Jun 05, 2007 63.70 64.56 63.12 64.16 2,821,900 +0.35(+0.55%)
Jun 04, 2007 62.03 64.04 61.72 63.81 2,389,050 +1.44(+2.31%)
Jun 01, 2007 61.87 63.15 61.61 62.37 2,269,510 +0.97(+1.58%)
May 31, 2007 62.03 62.43 61.39 61.40 2,607,200 -0.46(-0.74%)
May 30, 2007 59.72 61.87 59.67 61.86 2,752,500 +1.58(+2.62%)
May 29, 2007 61.21 61.28 59.98 60.28 2,423,100 -1.00(-1.63%)
May 25, 2007 60.81 61.59 60.59 61.28 1,957,900 +1.16(+1.93%)
May 24, 2007 61.40 62.09 59.88 60.12 2,961,700 -1.42(-2.31%)
May 23, 2007 61.63 62.30 61.36 61.54 3,077,800 -0.08(-0.13%)
May 22, 2007 62.02 62.85 61.50 61.62 2,485,513 -1.09(-1.74%)
May 21, 2007 62.73 63.21 62.38 62.71 2,755,975 +0.24(+0.38%)
May 18, 2007 62.09 62.83 61.88 62.47 3,234,800 +0.77(+1.25%)
May 17, 2007 60.76 61.97 60.23 61.70 2,582,076 +1.27(+2.10%)
May 16, 2007 59.60 60.50 59.54 60.43 3,163,000 +0.76(+1.27%)
May 15, 2007 59.55 60.50 59.16 59.67 4,418,960 +0.68(+1.15%)
May 14, 2007 58.86 59.56 58.73 58.99 2,590,343 -0.16(-0.27%)
May 11, 2007 56.32 59.32 56.22 59.15 5,116,300 +2.84(+5.04%)
May 10, 2007 56.47 56.79 55.85 56.31 2,402,125 -0.07(-0.12%)
May 09, 2007 57.00 57.88 56.07 56.38 3,449,804 -0.57(-1.00%)
May 08, 2007 56.14 57.07 55.69 56.95 2,526,000 +0.37(+0.65%)
May 07, 2007 56.10 56.95 55.83 56.58 2,753,785 +0.03(+0.05%)
May 04, 2007 55.47 56.62 55.46 56.55 3,882,200 +1.61(+2.93%)
May 03, 2007 53.85 55.15 53.78 54.94 2,444,500 +1.09(+2.02%)
May 02, 2007 52.95 54.10 52.57 53.85 3,514,300 +0.81(+1.53%)
May 01, 2007 52.56 53.24 51.79 53.04 2,522,925 +0.59(+1.12%)
Apr 30, 2007 53.60 53.86 52.37 52.45 2,350,375 -1.05(-1.96%)
Apr 27, 2007 52.84 53.68 52.73 53.50 2,832,200 +0.16(+0.30%)
Apr 26, 2007 53.65 53.75 53.12 53.34 2,726,000 -0.91(-1.68%)
Apr 25, 2007 53.83 54.99 53.37 54.25 3,850,380 +0.78(+1.46%)
Apr 24, 2007 53.47 53.73 53.10 53.47 2,463,428 -0.06(-0.11%)
Apr 23, 2007 53.09 53.83 52.92 53.53 2,247,365 +0.06(+0.11%)
Apr 20, 2007 53.64 53.92 53.26 53.47 2,228,300 +0.19(+0.36%)
Apr 19, 2007 54.02 54.02 53.19 53.28 2,150,955 -1.31(-2.40%)
Apr 18, 2007 53.74 54.78 53.62 54.59 2,792,934 +0.85(+1.58%)
Apr 17, 2007 54.47 54.74 53.45 53.74 2,211,900 -0.70(-1.29%)
Apr 16, 2007 54.33 54.59 53.86 54.44 2,246,000 +0.39(+0.72%)
Apr 13, 2007 53.85 54.06 53.42 54.05 1,580,500 +0.20(+0.37%)
Apr 12, 2007 52.77 54.01 52.58 53.85 2,690,700 +1.38(+2.63%)
Apr 11, 2007 52.51 52.79 52.09 52.47 1,920,458 +0.18(+0.34%)
Apr 10, 2007 52.23 52.65 52.13 52.29 1,837,220 +0.38(+0.73%)
Apr 09, 2007 51.94 52.55 51.84 51.91 1,406,800 -0.16(-0.31%)
Apr 05, 2007 51.74 52.25 51.66 52.07 1,649,720 +0.31(+0.60%)
Apr 04, 2007 51.41 51.82 50.91 51.76 1,971,500 +0.36(+0.70%)
Apr 03, 2007 51.09 51.75 50.65 51.40 2,212,300 +0.00(+0.00%)
Apr 02, 2007 50.58 51.59 50.58 51.40 1,617,400 +0.77(+1.52%)
Mar 30, 2007 51.01 51.26 50.54 50.63 2,353,000 -0.63(-1.23%)
Mar 29, 2007 51.30 51.34 50.78 51.26 1,851,800 +0.39(+0.77%)
Mar 28, 2007 51.19 51.49 50.79 50.87 2,387,100 -0.03(-0.06%)
Mar 27, 2007 50.65 51.06 50.58 50.90 1,902,400 +0.13(+0.26%)
Mar 26, 2007 50.09 50.84 49.94 50.77 3,495,404 +0.78(+1.56%)
Mar 23, 2007 49.59 50.10 49.53 49.99 2,638,500 +0.46(+0.93%)
Mar 22, 2007 48.84 49.62 48.75 49.53 3,422,500 +1.00(+2.06%)
Mar 21, 2007 47.80 48.78 47.69 48.53 2,810,100 +0.77(+1.61%)
Mar 20, 2007 47.75 48.01 47.41 47.76 2,374,956 +0.11(+0.23%)
Mar 19, 2007 46.20 47.68 46.14 47.65 2,179,100 +1.73(+3.77%)
Mar 16, 2007 47.16 47.21 45.87 45.92 1,937,700 -1.06(-2.26%)
Mar 15, 2007 47.17 47.17 46.76 46.98 1,365,800 -0.05(-0.11%)
Mar 14, 2007 46.67 47.07 46.17 47.03 2,441,800 +0.45(+0.97%)
Mar 13, 2007 47.39 47.47 46.53 46.58 2,448,800 -0.81(-1.71%)
Mar 12, 2007 47.46 47.79 47.17 47.39 1,741,900 -0.50(-1.04%)
Mar 09, 2007 47.82 48.17 47.57 47.89 1,826,000 +0.41(+0.86%)
Mar 08, 2007 47.36 47.82 47.15 47.48 2,296,500 +0.20(+0.42%)
Mar 07, 2007 47.41 48.24 47.12 47.28 4,062,600 -0.04(-0.08%)
Mar 06, 2007 47.25 47.49 47.01 47.32 1,956,800 +0.61(+1.31%)
Mar 05, 2007 46.35 46.89 46.00 46.71 2,482,400 -0.28(-0.60%)
Mar 02, 2007 47.99 48.24 46.85 46.99 3,085,700 -1.30(-2.69%)
Mar 01, 2007 47.75 48.96 47.51 48.29 3,149,044 -0.28(-0.58%)
Feb 28, 2007 48.03 48.88 47.84 48.57 3,100,400 +0.28(+0.58%)
Feb 27, 2007 48.61 49.06 47.81 48.29 2,943,400 -1.06(-2.15%)
Feb 26, 2007 48.64 49.44 48.64 49.35 2,052,711 +1.06(+2.20%)
Feb 23, 2007 48.30 48.70 47.86 48.29 2,745,000 +0.45(+0.94%)
Feb 22, 2007 48.01 48.07 47.19 47.84 3,092,600 -0.39(-0.81%)
Feb 21, 2007 48.31 48.50 47.63 48.23 1,993,600 +0.07(+0.15%)
Feb 20, 2007 47.86 48.20 47.36 48.16 2,664,700 -0.78(-1.59%)
Feb 16, 2007 49.32 49.40 48.79 48.94 1,627,400 -0.28(-0.57%)
Feb 15, 2007 48.95 49.57 48.65 49.22 2,137,000 +0.05(+0.10%)
Feb 14, 2007 49.29 49.86 48.65 49.17 3,002,828 +0.01(+0.02%)
Feb 13, 2007 47.87 49.19 47.87 49.16 2,589,614 +1.37(+2.87%)
Feb 12, 2007 48.55 48.59 47.28 47.79 2,245,537 -0.88(-1.81%)
Feb 09, 2007 48.85 49.26 48.56 48.67 1,467,600 -0.12(-0.25%)
Feb 08, 2007 48.37 49.00 47.95 48.79 1,754,800 +0.42(+0.87%)
Feb 07, 2007 48.70 49.17 48.13 48.37 2,063,700 -0.38(-0.78%)
Feb 06, 2007 49.03 49.06 48.30 48.75 2,030,300 -0.07(-0.14%)
Feb 05, 2007 48.66 48.88 48.35 48.82 2,074,400 +0.63(+1.31%)
Feb 02, 2007 48.36 48.50 47.81 48.19 1,882,000 -0.23(-0.48%)
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.