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 30, 2010 29.19 30.72 28.41 30.23 13,215,654 +1.37(+4.75%)
Sep 29, 2010 28.45 28.88 28.06 28.86 3,843,266 +0.44(+1.55%)
Sep 28, 2010 28.60 28.62 28.15 28.42 2,386,388 -0.19(-0.66%)
Sep 27, 2010 28.55 28.80 28.41 28.61 2,608,098 +0.20(+0.70%)
Sep 24, 2010 28.41 28.49 28.09 28.41 2,020,747 +0.39(+1.39%)
Sep 23, 2010 27.74 28.19 27.58 28.02 2,733,294 +0.10(+0.36%)
Sep 22, 2010 28.40 28.61 27.76 27.92 2,719,092 -0.36(-1.27%)
Sep 21, 2010 28.40 28.48 28.12 28.28 3,868,608 -0.17(-0.60%)
Sep 20, 2010 28.18 28.58 28.03 28.45 2,361,734 +0.28(+0.99%)
Sep 17, 2010 28.17 28.40 28.03 28.17 3,098,247 -0.15(-0.53%)
Sep 15, 2010 28.72 28.85 28.20 28.32 3,659,995 -0.58(-2.01%)
Sep 14, 2010 29.14 29.46 28.83 28.90 3,140,710 -0.33(-1.13%)
Sep 13, 2010 29.53 29.59 28.94 29.23 2,111,753 +0.11(+0.38%)
Sep 10, 2010 29.00 29.36 28.99 29.12 2,008,106 +0.18(+0.62%)
Sep 09, 2010 29.07 29.13 28.77 28.94 2,324,822 +0.29(+1.01%)
Sep 08, 2010 28.54 29.08 28.48 28.65 2,641,922 +0.39(+1.38%)
Sep 07, 2010 28.51 28.80 28.18 28.26 2,655,805 -0.36(-1.26%)
Sep 03, 2010 28.52 28.87 28.45 28.62 2,095,418 +0.43(+1.53%)
Sep 02, 2010 28.16 28.38 27.95 28.19 2,315,531 +0.08(+0.28%)
Sep 01, 2010 27.88 28.60 27.78 28.11 3,536,740 +0.61(+2.22%)
Aug 31, 2010 27.46 27.97 27.30 27.50 2,988 -0.19(-0.69%)
Aug 30, 2010 27.80 28.11 27.67 27.69 3,295,271 +0.70(+2.59%)
Aug 27, 2010 26.99 27.91 26.68 26.99 5,088,442 +0.27(+1.01%)
Aug 26, 2010 26.72 26.95 26.55 26.72 1,200 +0.22(+0.83%)
Aug 25, 2010 26.38 26.54 26.02 26.50 5,411,749 -0.09(-0.34%)
Aug 24, 2010 27.13 27.29 26.54 26.59 3,685,425 -1.06(-3.83%)
Aug 23, 2010 27.75 28.09 27.54 27.65 3,206,719 -0.05(-0.18%)
Aug 20, 2010 27.86 27.97 27.45 27.70 3,333,365 -0.45(-1.60%)
Aug 19, 2010 28.26 28.31 27.85 28.15 3,959,091 -0.07(-0.25%)
Aug 18, 2010 28.65 28.65 28.03 28.22 3,207,496 -0.46(-1.60%)
Aug 17, 2010 28.94 28.94 28.42 28.68 2,712,168 +0.34(+1.20%)
Aug 16, 2010 28.48 28.57 28.29 28.34 2,016,220 -0.27(-0.94%)
Aug 13, 2010 28.61 29.09 28.52 28.61 1,994,710 -0.18(-0.63%)
Aug 12, 2010 28.76 29.48 28.53 28.79 2,694,807 -0.46(-1.57%)
Aug 11, 2010 30.12 30.12 29.14 29.25 3,436,618 -1.27(-4.16%)
Aug 10, 2010 30.51 30.63 30.12 30.52 2,351,231 -0.39(-1.26%)
Aug 09, 2010 31.23 31.36 30.80 30.91 1,879,717 -0.28(-0.90%)
Aug 06, 2010 31.19 31.55 30.76 31.19 2,872,572 -0.65(-2.04%)
Aug 05, 2010 31.45 32.00 31.32 31.84 3,275,277 +0.37(+1.18%)
Aug 04, 2010 30.80 31.53 30.38 31.47 3,752,708 +0.69(+2.24%)
Aug 03, 2010 31.35 31.54 30.64 30.78 2,755,707 -0.55(-1.76%)
Aug 02, 2010 31.01 31.52 30.92 31.33 1,729,065 +0.80(+2.62%)
Jul 30, 2010 30.53 30.77 29.95 30.53 2,962,465 +0.18(+0.59%)
Jul 29, 2010 30.78 30.94 30.03 30.35 3,851,974 +0.05(+0.17%)
Jul 28, 2010 30.94 31.01 30.24 30.30 2,874,664 -0.53(-1.72%)
Jul 27, 2010 31.75 31.76 30.67 30.83 2,826,448 -0.66(-2.10%)
Jul 26, 2010 31.09 31.53 31.03 31.49 1,943,343 +0.37(+1.19%)
Jul 23, 2010 31.37 31.44 30.70 31.12 3,569,939 -0.49(-1.55%)
Jul 22, 2010 31.76 31.91 31.31 31.61 4,375,616 +0.25(+0.80%)
Jul 21, 2010 33.30 33.44 30.96 31.36 6,574,105 -1.55(-4.71%)
Jul 20, 2010 31.52 33.03 31.50 32.91 3,986,815 +0.93(+2.91%)
Jul 19, 2010 31.85 32.04 31.48 31.98 2,316,037 +0.14(+0.44%)
Jul 16, 2010 31.84 32.59 31.57 31.84 3,828,952 -1.22(-3.69%)
Jul 15, 2010 33.27 33.27 32.41 33.06 3,076,917 -0.04(-0.12%)
Jul 14, 2010 33.26 33.52 32.97 33.10 2,046,537 -0.18(-0.54%)
Jul 13, 2010 33.56 34.04 33.19 33.28 3,061,337 +0.20(+0.60%)
Jul 12, 2010 32.98 33.39 32.72 33.08 1,895,182 +0.12(+0.36%)
Jul 09, 2010 32.96 33.15 32.59 32.96 2,737,260 +0.36(+1.10%)
Jul 08, 2010 32.34 32.70 31.94 32.60 3,750,060 +0.98(+3.10%)
Jul 07, 2010 30.82 31.64 30.82 31.62 2,066,700 +1.03(+3.37%)
Jul 06, 2010 30.86 31.40 30.28 30.59 500 +0.03(+0.10%)
Jul 02, 2010 30.56 31.08 30.24 30.56 2,659,839 +0.13(+0.43%)
Jul 01, 2010 30.43 30.85 29.74 30.43 2,351,475 +0.09(+0.30%)
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%)
Jun 01, 2010 31.38 31.68 30.46 30.50 4,188,054 -0.35(-1.13%)
May 28, 2010 30.85 31.37 30.65 30.85 3,229,823 +0.00(+0.00%)
May 27, 2010 30.00 30.90 29.94 30.85 2,902,220 +1.59(+5.43%)
May 26, 2010 29.67 30.15 29.15 29.26 400 -0.16(-0.54%)
May 25, 2010 28.50 29.42 28.28 29.42 3,876,410 -0.07(-0.24%)
May 24, 2010 30.21 30.23 29.42 29.49 2,081,336 -0.62(-2.06%)
May 21, 2010 28.86 30.29 28.59 30.11 3,751,294 +0.66(+2.24%)
May 20, 2010 29.61 30.11 29.41 29.45 300 -1.60(-5.15%)
May 19, 2010 30.82 31.42 30.23 31.05 3,486,229 -0.13(-0.42%)
May 18, 2010 31.97 32.39 31.05 31.18 300 -0.26(-0.83%)
May 17, 2010 32.23 32.34 30.75 31.44 3,217,354 -0.58(-1.81%)
May 14, 2010 32.02 32.22 31.22 32.02 4,037,265 -0.68(-2.08%)
May 13, 2010 32.54 33.04 32.26 32.70 3,067,178 +0.24(+0.74%)
May 12, 2010 31.81 32.57 31.81 32.46 3,504,990 +0.77(+2.43%)
May 11, 2010 32.10 32.34 31.58 31.69 3,824,284 +0.26(+0.83%)
May 10, 2010 31.17 31.43 31.02 31.43 4,098,641 +1.15(+3.80%)
May 07, 2010 29.56 30.72 29.34 30.28 6,723,607 -0.03(-0.10%)
May 06, 2010 31.13 31.44 28.50 30.31 100 -1.14(-3.62%)
May 05, 2010 31.59 32.24 31.33 31.45 4,236,050 -1.09(-3.35%)
May 04, 2010 32.82 32.83 32.04 32.54 5,310,809 -0.63(-1.90%)
May 03, 2010 33.38 33.57 32.88 33.17 3,246,017 +0.10(+0.30%)
Apr 30, 2010 32.96 33.63 32.47 33.07 4,964,548 +0.30(+0.91%)
Apr 29, 2010 32.76 33.16 32.48 32.77 4,423,497 +0.38(+1.18%)
Apr 28, 2010 32.45 32.59 31.86 32.39 3,002,532 +0.24(+0.75%)
Apr 27, 2010 32.77 33.49 32.08 32.15 5,474,812 -0.85(-2.58%)
Apr 26, 2010 32.70 33.21 32.47 33.00 4,171,311 +0.33(+1.01%)
Apr 23, 2010 31.82 32.79 31.80 32.67 3,713,932 +0.85(+2.67%)
Apr 22, 2010 31.45 31.91 30.96 31.82 3,390,671 +0.13(+0.41%)
Apr 21, 2010 32.53 32.70 31.34 31.69 5,867,053 -0.06(-0.19%)
Apr 20, 2010 31.31 31.97 31.30 31.75 152,835 +0.75(+2.42%)
Apr 19, 2010 30.71 31.18 30.48 31.00 2,934,254 -0.14(-0.45%)
Apr 16, 2010 31.51 31.67 30.79 31.14 3,573,375 -0.68(-2.14%)
Apr 15, 2010 31.78 31.97 31.61 31.82 2,855,318 +0.00(+0.00%)
Apr 14, 2010 32.45 32.45 31.61 31.82 4,481,288 -0.42(-1.30%)
Apr 13, 2010 32.00 32.39 31.45 32.24 2,353,076 +0.18(+0.56%)
Apr 12, 2010 32.13 32.46 31.92 32.06 2,512,530 -0.11(-0.34%)
Apr 09, 2010 32.28 32.56 32.09 32.17 2,237,716 +0.06(+0.19%)
Apr 08, 2010 31.85 32.22 31.38 32.11 4,058,173 -0.05(-0.16%)
Apr 07, 2010 32.87 32.90 31.96 32.16 4,019,316 -0.65(-1.98%)
Apr 06, 2010 32.90 33.24 32.77 32.81 4,005,109 -0.05(-0.15%)
Apr 05, 2010 32.04 33.01 31.90 32.86 4,001,954 +1.09(+3.43%)
Apr 01, 2010 31.27 31.77 31.77 31.77 4,192,500 +0.74(+2.38%)
Mar 31, 2010 31.04 31.25 30.82 31.03 3,420,953 +0.37(+1.21%)
Mar 30, 2010 30.52 30.72 30.27 30.66 3,270,936 +0.32(+1.05%)
Mar 29, 2010 30.00 30.43 29.79 30.34 3,267,745 +0.87(+2.95%)
Mar 26, 2010 29.89 30.06 29.31 29.47 4,439,717 -0.36(-1.21%)
Mar 25, 2010 30.50 30.64 29.83 29.83 4,646,184 -0.27(-0.90%)
Mar 24, 2010 30.59 30.61 30.08 30.10 4,421,017 -0.87(-2.81%)
Mar 23, 2010 30.52 31.03 30.13 30.97 4,936,720 +0.52(+1.71%)
Mar 22, 2010 30.49 30.58 29.84 30.45 4,760,415 -0.39(-1.26%)
Mar 19, 2010 31.65 31.93 30.65 30.84 5,032,278 -0.85(-2.68%)
Mar 18, 2010 32.42 32.62 31.63 31.69 4,410,530 -0.66(-2.04%)
Mar 17, 2010 33.10 33.21 32.20 32.35 5,837,449 -0.76(-2.30%)
Mar 16, 2010 33.58 33.58 32.92 33.11 3,490,801 -0.14(-0.42%)
Mar 15, 2010 32.98 33.25 32.93 33.25 3,317,861 -0.24(-0.72%)
Mar 12, 2010 34.20 34.29 33.24 33.49 4,345,813 -0.37(-1.09%)
Mar 11, 2010 33.98 34.08 33.65 33.86 2,341,398 -0.38(-1.11%)
Mar 10, 2010 34.17 34.52 34.02 34.24 2,560,907 +0.19(+0.56%)
Mar 09, 2010 33.90 34.40 33.90 34.05 2,895,912 -0.13(-0.38%)
Mar 08, 2010 34.26 34.60 34.11 34.18 1,993,997 -0.07(-0.20%)
Mar 05, 2010 34.11 34.50 34.11 34.25 4,158,465 +0.42(+1.24%)
Mar 04, 2010 34.06 34.44 33.64 33.83 3,060,343 -0.23(-0.68%)
Mar 03, 2010 34.55 34.75 33.93 34.06 3,816,758 -0.35(-1.01%)
Mar 02, 2010 34.18 34.75 34.13 34.41 3,339,354 +0.52(+1.53%)
Mar 01, 2010 33.25 34.09 33.25 33.89 4,681,736 +1.11(+3.39%)
Feb 26, 2010 32.47 32.96 32.38 32.78 3,417,993 +0.34(+1.05%)
Feb 25, 2010 31.53 32.57 31.31 32.44 3,232,857 +0.18(+0.56%)
Feb 24, 2010 31.94 32.59 31.94 32.26 2,274,257 +0.30(+0.94%)
Feb 23, 2010 32.41 32.58 31.75 31.96 2,878,284 -0.55(-1.69%)
Feb 22, 2010 33.64 33.86 32.43 32.51 3,248,942 -0.96(-2.87%)
Feb 19, 2010 33.50 33.76 33.22 33.47 2,571,354 +0.39(+1.18%)
Feb 18, 2010 33.20 33.70 33.06 33.08 2,725,256 +0.06(+0.18%)
Feb 17, 2010 33.16 34.02 32.99 33.02 5,215,959 -0.15(-0.45%)
Feb 16, 2010 32.37 33.39 32.37 33.17 3,489,685 +1.26(+3.95%)
Feb 12, 2010 31.22 31.91 31.91 31.91 4,016,200 +0.41(+1.30%)
Feb 11, 2010 30.68 31.51 30.63 31.50 4,240,656 +0.86(+2.81%)
Feb 10, 2010 30.73 31.00 30.09 30.64 3,852,423 -0.04(-0.13%)
Feb 09, 2010 30.79 31.16 30.48 30.68 4,066,557 +0.35(+1.15%)
Feb 08, 2010 30.58 31.15 30.26 30.33 2,991,694 -0.12(-0.39%)
Feb 05, 2010 30.83 31.00 29.50 30.45 4,281,902 -0.29(-0.94%)
Feb 04, 2010 32.01 32.09 30.64 30.74 5,061,258 -1.53(-4.74%)
Feb 03, 2010 32.32 32.54 32.01 32.27 2,833,440 -0.07(-0.22%)
Feb 02, 2010 31.94 32.40 31.57 32.34 3,464,083 +0.98(+3.13%)
Feb 01, 2010 31.07 31.65 30.93 31.36 3,113,662 +0.77(+2.51%)
Jan 29, 2010 31.29 31.79 30.50 30.59 4,754,598 -0.85(-2.70%)
Jan 28, 2010 31.75 31.75 31.34 31.44 4,312,140 -0.03(-0.10%)
Jan 27, 2010 31.62 31.76 30.77 31.47 4,965,507 -0.36(-1.13%)
Jan 26, 2010 32.10 32.31 31.69 31.83 3,634,539 -0.65(-2.00%)
Jan 25, 2010 32.53 32.80 32.18 32.48 3,193,152 +0.25(+0.78%)
Jan 22, 2010 32.41 32.86 31.92 32.23 6,013,072 -0.22(-0.68%)
Jan 21, 2010 33.92 33.97 32.42 32.45 5,833,328 -1.34(-3.97%)
Jan 20, 2010 33.80 33.92 33.27 33.79 3,870,314 -0.83(-2.40%)
Jan 19, 2010 34.53 34.67 34.20 34.62 2,679,965 +0.13(+0.38%)
Jan 15, 2010 34.97 34.49 34.49 34.49 4,063,400 -0.52(-1.49%)
Jan 14, 2010 35.62 35.63 34.91 35.01 3,785,267 -0.18(-0.51%)
Jan 13, 2010 34.76 35.27 33.92 35.19 4,550,811 +0.99(+2.89%)
Jan 12, 2010 33.99 34.60 33.77 34.20 3,356,634 -0.28(-0.81%)
Jan 11, 2010 35.23 35.44 33.94 34.48 3,746,802 -0.51(-1.46%)
Jan 08, 2010 34.78 34.99 34.14 34.99 3,151,675 +0.16(+0.46%)
Jan 07, 2010 35.04 35.04 34.40 34.83 3,446,009 -0.19(-0.54%)
Jan 06, 2010 34.79 35.15 34.45 35.02 3,199,625 +0.42(+1.21%)
Jan 05, 2010 34.50 34.89 33.85 34.60 3,289,658 +0.40(+1.17%)
Jan 04, 2010 33.53 34.27 33.17 34.20 2,992,194 +1.81(+5.59%)
Dec 31, 2009 32.65 32.39 32.39 32.39 1,343,200 -0.07(-0.22%)
Dec 30, 2009 32.58 32.70 32.34 32.46 1,245,473 -0.34(-1.04%)
Dec 29, 2009 33.33 33.61 32.75 32.80 1,845,928 -0.12(-0.36%)
Dec 28, 2009 33.01 33.19 32.71 32.92 1,098,536 +0.15(+0.46%)
Dec 24, 2009 32.33 32.97 32.24 32.77 978,782 +0.52(+1.61%)
Dec 23, 2009 31.86 32.29 31.78 32.25 2,058,786 +0.75(+2.38%)
Dec 22, 2009 31.53 31.64 31.10 31.50 1,720,660 +0.33(+1.06%)
Dec 21, 2009 31.36 31.44 31.00 31.17 2,299,145 +0.43(+1.40%)
Dec 18, 2009 30.98 31.12 30.46 30.74 3,636,842 +0.20(+0.65%)
Dec 17, 2009 30.43 30.75 30.16 30.54 3,085,918 -0.58(-1.86%)
Dec 16, 2009 30.58 31.25 30.40 31.12 2,957,473 +0.69(+2.27%)
Dec 15, 2009 29.99 30.61 29.84 30.43 3,620,676 +0.76(+2.56%)
Dec 14, 2009 29.80 29.83 29.50 29.67 4,129,737 +1.41(+4.99%)
Dec 11, 2009 28.37 28.57 28.15 28.26 3,183,952 +0.06(+0.21%)
Dec 10, 2009 28.52 28.52 27.81 28.20 4,069,216 +0.11(+0.39%)
Dec 09, 2009 28.47 28.47 27.56 28.09 5,372,850 -23.00(-45.02%)
Dec 08, 2009 51.53 51.70 50.82 51.09 2,516,200 -0.91(-1.75%)
Dec 07, 2009 51.85 52.69 51.83 52.00 2,249,680 -0.31(-0.59%)
Dec 04, 2009 53.17 53.80 51.75 52.31 3,345,703 +0.20(+0.38%)
Dec 03, 2009 53.59 53.59 51.86 52.11 3,737,121 -1.58(-2.94%)
Dec 02, 2009 55.18 55.20 53.30 53.69 3,753,447 -1.40(-2.54%)
Dec 01, 2009 54.67 55.43 54.61 55.09 2,892,930 +1.21(+2.25%)
Nov 30, 2009 53.86 54.64 53.19 53.88 2,852,175 +0.37(+0.69%)
Nov 27, 2009 52.22 53.74 52.00 53.51 1,377,199 -1.35(-2.46%)
Nov 25, 2009 53.40 54.99 52.94 54.86 2,716,520 +1.86(+3.51%)
Nov 24, 2009 52.85 53.40 51.91 53.00 3,036,918 +0.05(+0.09%)
Nov 23, 2009 54.23 54.29 52.68 52.95 2,385,070 +0.15(+0.28%)
Nov 20, 2009 52.88 53.14 52.38 52.80 2,283,050 -0.47(-0.88%)
Nov 19, 2009 54.14 54.65 52.87 53.27 2,494,870 -1.59(-2.90%)
Nov 18, 2009 55.59 56.02 54.58 54.86 2,809,451 -0.51(-0.92%)
Nov 17, 2009 54.70 55.37 54.25 55.37 3,296,960 +0.24(+0.44%)
Nov 16, 2009 56.48 56.72 55.03 55.13 3,320,729 -0.43(-0.77%)
Nov 13, 2009 56.36 56.47 55.09 55.56 3,034,914 -0.55(-0.98%)
Nov 12, 2009 57.21 57.67 55.78 56.11 3,482,358 -1.91(-3.29%)
Nov 11, 2009 59.45 59.68 57.57 58.02 2,923,634 -0.69(-1.18%)
Nov 10, 2009 59.09 59.29 57.86 58.71 2,322,522 -0.69(-1.16%)
Nov 09, 2009 58.36 59.64 58.36 59.40 1,747,529 +2.61(+4.60%)
Nov 06, 2009 56.91 58.44 56.54 56.79 2,639,701 -0.48(-0.84%)
Nov 05, 2009 57.06 57.94 56.55 57.27 1,691,073 +0.22(+0.39%)
Nov 04, 2009 57.32 58.37 56.91 57.05 2,798,097 +0.51(+0.90%)
Nov 03, 2009 55.06 56.82 54.65 56.54 3,117,966 +0.86(+1.54%)
Nov 02, 2009 55.64 56.72 54.94 55.68 3,035,760 +0.29(+0.52%)
Oct 30, 2009 57.29 57.62 54.68 55.39 4,394,220 -2.39(-4.14%)
Oct 29, 2009 56.02 58.00 55.92 57.78 2,315,815 +2.29(+4.13%)
Oct 28, 2009 57.97 58.08 55.30 55.49 3,486,945 -3.01(-5.15%)
Oct 27, 2009 58.73 59.51 58.35 58.50 3,198,559 -0.28(-0.48%)
Oct 26, 2009 60.27 61.35 58.55 58.78 2,791,261 -1.33(-2.21%)
Oct 23, 2009 60.17 60.27 59.81 60.11 2,410,483 -1.56(-2.53%)
Oct 22, 2009 61.06 61.80 60.11 61.67 2,368,295 +0.42(+0.69%)
Oct 21, 2009 61.17 62.76 60.73 61.25 3,528,236 -0.20(-0.33%)
Oct 20, 2009 61.19 61.73 61.13 61.45 2,464,099 -1.01(-1.62%)
Oct 19, 2009 62.77 63.19 61.90 62.46 2,328,548 +0.04(+0.06%)
Oct 16, 2009 61.84 62.79 61.63 62.42 2,057,201 -0.27(-0.43%)
Oct 15, 2009 62.54 62.95 61.91 62.69 3,381,516 -0.28(-0.44%)
Oct 14, 2009 62.20 62.97 62.15 62.97 2,804,651 +1.33(+2.16%)
Oct 13, 2009 60.84 61.80 59.96 61.64 2,519,807 +0.78(+1.28%)
Oct 12, 2009 61.59 61.81 60.62 60.86 1,036,563 +0.60(+1.00%)
Oct 09, 2009 59.96 60.72 59.73 60.26 2,492,662 +0.43(+0.72%)
Oct 08, 2009 58.05 60.00 57.51 59.83 2,875,188 +2.46(+4.29%)
Oct 07, 2009 58.24 58.33 56.82 57.37 2,085,282 -0.56(-0.97%)
Oct 06, 2009 57.45 58.57 57.33 57.93 1,977,801 +1.35(+2.39%)
Oct 05, 2009 55.55 57.02 55.01 56.58 2,213,257 +1.50(+2.72%)
Oct 02, 2009 54.49 55.90 54.18 55.08 2,650,167 -0.41(-0.74%)
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.