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 (%)
Jun 30, 2010 30.46 30.84 30.29 30.34 1,000 -0.35(-1.14%)
Jun 29, 2010 31.47 31.47 30.52 30.69 100 -2.26(-6.86%)
Jun 25, 2010 32.95 33.45 32.27 32.95 4,695,247 +1.03(+3.23%)
Jun 24, 2010 32.77 32.77 31.81 31.92 2,672,649 -0.82(-2.50%)
Jun 23, 2010 32.80 33.04 32.46 32.74 3,304,497 -0.51(-1.53%)
Jun 22, 2010 34.52 34.60 33.13 33.25 3,600,686 -1.07(-3.12%)
Jun 21, 2010 35.00 35.25 34.13 34.32 3,254,515 -0.14(-0.41%)
Jun 18, 2010 34.46 34.87 34.42 34.46 2,761,584 -0.27(-0.78%)
Jun 17, 2010 34.33 34.75 34.12 34.73 72,600 +0.49(+1.43%)
Jun 16, 2010 34.09 34.52 33.98 34.24 3,243,554 -0.27(-0.78%)
Jun 15, 2010 33.98 34.56 33.84 34.51 2,867,619 +0.91(+2.71%)
Jun 14, 2010 33.99 34.20 33.51 33.60 2,911,355 +0.07(+0.21%)
Jun 11, 2010 33.13 33.85 33.02 33.53 2,912,246 +0.01(+0.03%)
Jun 10, 2010 33.31 33.74 33.07 33.52 200 +0.95(+2.91%)
Jun 09, 2010 33.49 33.80 32.44 32.57 4,631,623 -0.54(-1.62%)
Jun 08, 2010 32.82 33.20 31.96 33.11 4,655,567 +0.30(+0.91%)
Jun 07, 2010 32.71 33.66 32.69 32.81 3,589,931 -0.02(-0.06%)
Jun 04, 2010 32.83 34.02 32.60 32.83 5,201,807 -0.69(-2.06%)
Jun 03, 2010 32.71 33.70 32.40 33.52 6,612,372 +0.88(+2.70%)
Jun 02, 2010 30.89 32.66 30.88 32.64 4,854,032 +2.14(+7.02%)
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.