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 30, 2015 7.660 7.740 7.270 7.630 19,018,652 +0.00(+0.00%)
Oct 29, 2015 7.660 7.910 7.600 7.630 14,022,224 -0.11(-1.42%)
Oct 28, 2015 7.510 7.940 7.410 7.740 13,664,082 +0.32(+4.31%)
Oct 27, 2015 7.350 7.470 7.170 7.420 8,412,860 -0.09(-1.20%)
Oct 26, 2015 8.020 8.030 7.480 7.510 10,235,089 -0.53(-6.59%)
Oct 23, 2015 8.130 8.240 7.950 8.040 10,172,473 -0.16(-1.95%)
Oct 22, 2015 8.180 8.470 8.130 8.200 6,774,547 +0.06(+0.74%)
Oct 21, 2015 8.370 8.385 8.060 8.140 8,981,572 -0.33(-3.90%)
Oct 20, 2015 8.250 8.630 8.180 8.470 8,166,969 +0.19(+2.29%)
Oct 19, 2015 8.460 8.520 8.120 8.280 8,003,996 -0.33(-3.83%)
Oct 16, 2015 8.880 8.960 8.515 8.610 10,287,823 -0.19(-2.16%)
Oct 15, 2015 8.640 8.840 8.330 8.800 10,791,537 +0.10(+1.15%)
Oct 14, 2015 8.460 8.750 8.430 8.700 10,627,239 +0.31(+3.69%)
Oct 13, 2015 8.200 8.640 8.150 8.390 10,361,057 -0.06(-0.71%)
Oct 12, 2015 8.790 8.790 8.160 8.450 8,721,348 -0.31(-3.54%)
Oct 09, 2015 9.140 9.230 8.635 8.760 13,610,331 -0.26(-2.88%)
Oct 08, 2015 8.720 9.120 8.440 9.020 22,406,460 +0.56(+6.62%)
Oct 07, 2015 8.440 8.780 8.030 8.460 19,185,520 +0.31(+3.80%)
Oct 06, 2015 7.630 8.250 7.620 8.150 18,711,168 +0.57(+7.52%)
Oct 05, 2015 7.320 7.750 7.310 7.580 14,180,884 +0.40(+5.57%)
Oct 02, 2015 6.560 7.200 6.540 7.180 11,132,986 +0.55(+8.30%)
Oct 01, 2015 6.650 6.870 6.515 6.630 14,183,608 +0.19(+2.95%)
Sep 30, 2015 6.350 6.570 6.220 6.440 12,464,347 +0.13(+2.06%)
Sep 29, 2015 6.300 6.470 6.230 6.310 12,820,018 +0.04(+0.64%)
Sep 28, 2015 6.530 6.550 6.250 6.270 7,388,956 -0.37(-5.57%)
Sep 25, 2015 6.830 6.920 6.560 6.640 9,178,609 -0.08(-1.19%)
Sep 24, 2015 6.460 6.815 6.430 6.720 9,638,274 +0.10(+1.51%)
Sep 23, 2015 6.980 7.020 6.550 6.620 7,477,232 -0.33(-4.75%)
Sep 22, 2015 7.020 7.230 6.880 6.950 8,531,340 -0.23(-3.20%)
Sep 21, 2015 7.330 7.380 7.150 7.180 10,093,400 -0.05(-0.69%)
Sep 18, 2015 7.500 7.520 7.150 7.230 11,887,630 -0.41(-5.37%)
Sep 17, 2015 7.560 7.950 7.445 7.640 15,866,890 +0.04(+0.53%)
Sep 16, 2015 7.300 7.760 7.300 7.600 13,049,043 +0.43(+6.00%)
Sep 15, 2015 7.110 7.305 7.090 7.170 6,827,601 +0.07(+0.99%)
Sep 14, 2015 7.140 7.210 6.980 7.100 10,011,023 -0.12(-1.66%)
Sep 11, 2015 7.190 7.270 6.895 7.220 12,050,929 +0.01(+0.14%)
Sep 10, 2015 7.020 7.410 6.790 7.210 13,749,549 +0.25(+3.59%)
Sep 09, 2015 7.030 7.390 6.905 6.960 12,673,417 +0.03(+0.43%)
Sep 08, 2015 7.110 7.160 6.830 6.930 12,621,762 +0.10(+1.46%)
Sep 04, 2015 6.900 6.830 6.830 6.830 6,498,400 -0.15(-2.15%)
Sep 03, 2015 6.850 7.270 6.650 6.980 14,451,836 +0.15(+2.20%)
Sep 02, 2015 6.920 6.960 6.580 6.830 13,598,372 +0.01(+0.15%)
Sep 01, 2015 7.150 7.160 6.740 6.820 15,314,783 -0.62(-8.33%)
Aug 31, 2015 7.000 7.520 6.750 7.440 14,576,359 +0.36(+5.08%)
Aug 28, 2015 6.820 7.280 6.800 7.080 13,412,591 +0.23(+3.36%)
Aug 27, 2015 6.450 7.010 6.450 6.850 11,237,732 +0.59(+9.42%)
Aug 26, 2015 6.180 6.320 5.875 6.260 14,518,537 +0.27(+4.51%)
Aug 25, 2015 6.400 6.540 5.990 5.990 10,392,193 +0.16(+2.74%)
Aug 24, 2015 5.790 6.110 5.550 5.830 7,743,177 -0.38(-6.12%)
Aug 21, 2015 6.300 6.430 6.100 6.210 8,464,197 -0.11(-1.74%)
Aug 20, 2015 6.450 6.600 6.300 6.320 5,927,591 -0.18(-2.77%)
Aug 19, 2015 6.840 6.860 6.420 6.500 9,757,401 -0.39(-5.66%)
Aug 18, 2015 6.790 6.890 6.720 6.890 7,370,767 +0.06(+0.88%)
Aug 17, 2015 6.810 6.935 6.740 6.830 7,987,659 -0.03(-0.44%)
Aug 14, 2015 6.860 6.970 6.760 6.860 9,766,817 +0.07(+1.03%)
Aug 13, 2015 7.180 7.210 6.760 6.790 8,950,923 -0.49(-6.73%)
Aug 12, 2015 7.280 7.450 7.080 7.280 16,150,043 +0.02(+0.28%)
Aug 11, 2015 7.260 7.300 6.970 7.260 18,067,990 -0.22(-2.94%)
Aug 10, 2015 6.980 7.510 6.880 7.480 15,826,169 +0.56(+8.09%)
Aug 07, 2015 7.100 7.220 6.790 6.920 15,850,061 -0.23(-3.22%)
Aug 06, 2015 6.790 7.200 6.585 7.150 14,694,013 +0.37(+5.46%)
Aug 05, 2015 7.440 7.540 6.760 6.780 17,801,552 -0.54(-7.38%)
Aug 04, 2015 7.500 7.590 7.250 7.320 7,424,166 -0.13(-1.74%)
Aug 03, 2015 7.500 7.666 7.340 7.450 5,479,826 -0.14(-1.84%)
Jul 31, 2015 7.660 7.830 7.570 7.590 7,288,662 -0.05(-0.65%)
Jul 30, 2015 7.780 7.860 7.570 7.640 8,472,959 -0.16(-2.05%)
Jul 29, 2015 7.610 7.950 7.460 7.800 11,249,039 +0.20(+2.63%)
Jul 28, 2015 7.390 7.810 7.280 7.600 14,469,732 +0.18(+2.43%)
Jul 27, 2015 7.710 7.735 7.310 7.420 19,124,036 -0.46(-5.84%)
Jul 24, 2015 8.200 8.240 7.660 7.880 21,138,586 -0.69(-8.05%)
Jul 23, 2015 8.780 8.810 8.500 8.570 9,116,197 -0.17(-1.95%)
Jul 22, 2015 8.750 8.840 8.580 8.740 9,313,570 -0.08(-0.91%)
Jul 21, 2015 8.770 9.110 8.760 8.820 8,952,677 +0.06(+0.68%)
Jul 20, 2015 9.210 9.280 8.750 8.760 8,320,114 -0.48(-5.19%)
Jul 17, 2015 9.450 9.490 9.160 9.240 8,722,699 -0.26(-2.74%)
Jul 16, 2015 9.680 9.715 9.420 9.500 5,375,760 -0.15(-1.55%)
Jul 15, 2015 9.940 10.03 9.600 9.650 7,384,294 -0.34(-3.40%)
Jul 14, 2015 9.540 10.08 9.430 9.990 10,022,116 +0.38(+3.95%)
Jul 13, 2015 9.640 9.690 9.360 9.610 11,164,161 -0.04(-0.41%)
Jul 10, 2015 10.13 10.20 9.600 9.650 11,942,023 -0.40(-3.98%)
Jul 09, 2015 10.16 10.27 9.970 10.05 9,400,156 +0.11(+1.11%)
Jul 08, 2015 10.41 10.46 9.820 9.940 9,103,879 -0.58(-5.51%)
Jul 07, 2015 10.47 10.54 9.930 10.52 12,903,145 +0.00(+0.00%)
Jul 06, 2015 10.80 10.80 10.50 10.52 7,056,915 -0.48(-4.36%)
Jul 02, 2015 10.82 11.00 11.00 11.00 9,276,300 +0.22(+2.04%)
Jul 01, 2015 11.01 11.03 10.67 10.78 6,230,336 -0.24(-2.18%)
Jun 30, 2015 11.12 11.19 10.82 11.02 8,315,162 +0.01(+0.09%)
Jun 29, 2015 11.08 11.12 10.94 11.01 8,170,537 -0.24(-2.13%)
Jun 26, 2015 11.51 11.51 11.19 11.25 12,020,807 -0.30(-2.60%)
Jun 25, 2015 11.92 11.95 11.51 11.55 7,803,004 -0.33(-2.78%)
Jun 24, 2015 11.91 12.14 11.86 11.88 5,243,306 -0.10(-0.83%)
Jun 23, 2015 11.83 12.02 11.78 11.98 3,367,307 +0.10(+0.84%)
Jun 22, 2015 11.71 11.98 11.53 11.88 4,748,613 +0.21(+1.80%)
Jun 19, 2015 11.62 11.93 11.34 11.67 6,830,546 -0.09(-0.77%)
Jun 18, 2015 12.16 12.26 11.75 11.76 6,177,513 -0.32(-2.65%)
Jun 17, 2015 12.22 12.53 12.01 12.08 6,823,346 -0.06(-0.49%)
Jun 16, 2015 11.86 12.15 11.81 12.14 4,286,682 +0.28(+2.36%)
Jun 15, 2015 11.91 12.05 11.83 11.86 4,592,861 -0.16(-1.33%)
Jun 12, 2015 12.17 12.18 12.01 12.02 6,285,411 -0.25(-2.04%)
Jun 11, 2015 12.29 12.34 12.02 12.27 7,414,204 -0.13(-1.05%)
Jun 10, 2015 12.32 12.50 12.24 12.40 6,707,117 +0.35(+2.90%)
Jun 09, 2015 12.05 12.24 12.02 12.05 4,699,163 +0.19(+1.60%)
Jun 08, 2015 12.09 12.18 11.79 11.86 7,426,735 -0.29(-2.39%)
Jun 05, 2015 11.96 12.34 11.91 12.15 5,486,953 +0.04(+0.33%)
Jun 04, 2015 12.39 12.42 11.99 12.11 6,936,671 -0.41(-3.27%)
Jun 03, 2015 12.46 12.76 12.42 12.52 4,760,663 -0.07(-0.56%)
Jun 02, 2015 12.37 12.76 12.32 12.59 5,751,125 +0.24(+1.94%)
Jun 01, 2015 12.64 12.66 12.30 12.35 4,396,803 -0.31(-2.45%)
May 29, 2015 12.56 12.69 12.44 12.66 5,473,717 +0.11(+0.88%)
May 28, 2015 12.67 12.71 12.46 12.55 4,706,273 -0.21(-1.65%)
May 27, 2015 12.76 12.85 12.53 12.76 4,007,476 -0.07(-0.55%)
May 26, 2015 13.13 13.21 12.77 12.83 5,514,034 -0.50(-3.75%)
May 22, 2015 13.35 13.33 13.33 13.33 3,412,500 -0.27(-1.99%)
May 21, 2015 13.22 13.67 13.18 13.60 4,440,003 +0.44(+3.34%)
May 20, 2015 13.29 13.32 13.09 13.16 5,182,100 -0.01(-0.08%)
May 19, 2015 13.38 13.39 13.00 13.17 6,061,795 -0.33(-2.44%)
May 18, 2015 13.54 13.66 13.39 13.50 3,927,876 -0.11(-0.81%)
May 15, 2015 13.49 13.71 13.28 13.61 7,547,638 -0.13(-0.95%)
May 14, 2015 13.71 13.96 13.55 13.74 8,064,598 +0.12(+0.88%)
May 13, 2015 13.83 14.02 13.26 13.62 10,689,827 -0.24(-1.73%)
May 12, 2015 14.37 14.41 13.84 13.86 12,577,329 -0.01(-0.07%)
May 11, 2015 14.13 14.15 13.71 13.87 10,028,051 -0.20(-1.42%)
May 08, 2015 13.96 14.18 13.71 14.07 7,783,649 +0.37(+2.70%)
May 07, 2015 13.72 13.75 13.26 13.70 9,897,171 -0.10(-0.72%)
May 06, 2015 14.09 14.17 13.55 13.80 8,658,102 -0.24(-1.71%)
May 05, 2015 14.53 14.73 14.01 14.04 7,291,320 -0.32(-2.23%)
May 04, 2015 14.07 14.47 14.05 14.36 7,822,752 +0.34(+2.43%)
May 01, 2015 14.10 14.25 13.87 14.02 5,682,157 -0.19(-1.34%)
Apr 30, 2015 14.22 14.39 13.94 14.21 8,950,686 +0.01(+0.07%)
Apr 29, 2015 14.00 14.33 13.94 14.20 8,648,376 +0.18(+1.28%)
Apr 28, 2015 13.98 14.26 13.91 14.02 8,461,716 +0.07(+0.50%)
Apr 27, 2015 14.09 14.23 13.95 13.95 8,077,729 -0.05(-0.36%)
Apr 24, 2015 14.09 14.25 13.77 14.00 6,874,184 -0.04(-0.28%)
Apr 23, 2015 13.93 14.18 13.90 14.04 8,590,925 +0.16(+1.15%)
Apr 22, 2015 13.63 13.97 13.59 13.88 11,881,520 +0.30(+2.21%)
Apr 21, 2015 13.90 13.94 13.28 13.58 13,311,289 +0.06(+0.44%)
Apr 20, 2015 13.00 13.86 13.00 13.52 14,661,325 +0.47(+3.60%)
Apr 17, 2015 12.89 13.13 12.77 13.05 9,282,790 +0.07(+0.54%)
Apr 16, 2015 12.76 13.38 12.57 12.98 11,261,216 +0.26(+2.04%)
Apr 15, 2015 12.13 12.91 12.07 12.72 11,374,095 +0.80(+6.71%)
Apr 14, 2015 11.66 12.02 11.66 11.92 5,278,704 +0.37(+3.20%)
Apr 13, 2015 11.79 11.85 11.54 11.55 3,895,368 -0.03(-0.26%)
Apr 10, 2015 11.62 11.78 11.52 11.58 3,663,025 +0.00(+0.00%)
Apr 09, 2015 11.62 11.90 11.57 11.58 5,516,948 -0.01(-0.09%)
Apr 08, 2015 12.05 12.16 11.58 11.59 6,660,353 -0.46(-3.82%)
Apr 07, 2015 11.63 12.32 11.61 12.05 11,241,658 +0.41(+3.52%)
Apr 06, 2015 11.58 11.77 11.42 11.64 6,583,683 +0.17(+1.48%)
Apr 02, 2015 11.18 11.47 11.47 11.47 7,338,100 +0.17(+1.50%)
Apr 01, 2015 11.20 11.44 11.10 11.30 7,609,048 +0.15(+1.35%)
Mar 31, 2015 10.86 11.25 10.79 11.15 6,807,648 +0.20(+1.83%)
Mar 30, 2015 10.98 11.06 10.85 10.95 5,368,955 +0.02(+0.18%)
Mar 27, 2015 11.24 11.24 10.90 10.93 6,094,389 -0.32(-2.84%)
Mar 26, 2015 11.55 11.61 11.23 11.25 8,341,643 -0.06(-0.53%)
Mar 25, 2015 11.36 11.48 11.14 11.31 6,718,941 +0.02(+0.18%)
Mar 24, 2015 11.21 11.30 11.11 11.29 6,314,351 +0.12(+1.07%)
Mar 23, 2015 11.11 11.30 11.06 11.17 7,279,202 +0.07(+0.63%)
Mar 20, 2015 11.26 11.31 11.00 11.10 8,532,591 +0.28(+2.59%)
Mar 19, 2015 11.06 11.27 10.76 10.82 8,542,440 -0.58(-5.09%)
Mar 18, 2015 10.88 11.49 10.78 11.40 7,028,673 +0.50(+4.59%)
Mar 17, 2015 10.91 11.01 10.71 10.90 7,514,514 -0.06(-0.55%)
Mar 16, 2015 10.65 10.98 10.63 10.96 8,580,588 +0.16(+1.48%)
Mar 13, 2015 10.86 10.86 10.53 10.80 8,762,136 -0.13(-1.19%)
Mar 12, 2015 11.31 11.35 10.93 10.93 5,965,766 -0.27(-2.41%)
Mar 11, 2015 11.10 11.23 11.03 11.20 9,104,072 +0.13(+1.17%)
Mar 10, 2015 11.30 11.34 11.07 11.07 7,798,787 -0.36(-3.15%)
Mar 09, 2015 11.59 11.78 11.43 11.43 8,676,040 -0.20(-1.72%)
Mar 06, 2015 11.71 11.81 11.59 11.63 10,445,591 -0.16(-1.36%)
Mar 05, 2015 11.76 11.85 11.63 11.79 36,128,168 -0.48(-3.91%)
Mar 04, 2015 12.53 12.55 12.12 12.27 6,578,827 -0.28(-2.23%)
Mar 03, 2015 12.80 12.94 12.51 12.55 8,202,107 -0.16(-1.26%)
Mar 02, 2015 13.05 13.02 12.67 12.71 5,007,050 -0.34(-2.61%)
Feb 27, 2015 13.13 13.25 13.00 13.05 5,382,567 -0.03(-0.23%)
Feb 26, 2015 13.04 13.23 12.86 13.08 8,580,562 -0.20(-1.51%)
Feb 25, 2015 12.92 13.70 12.87 13.28 13,301,356 +0.26(+2.00%)
Feb 24, 2015 13.26 13.40 12.96 13.02 8,342,657 -0.16(-1.21%)
Feb 23, 2015 13.15 13.42 13.00 13.18 5,751,349 -0.22(-1.64%)
Feb 20, 2015 13.62 13.82 13.37 13.40 7,065,564 -0.22(-1.62%)
Feb 19, 2015 13.43 13.87 13.24 13.62 7,444,030 -0.21(-1.52%)
Feb 18, 2015 13.89 14.01 13.72 13.83 9,581,192 -0.24(-1.71%)
Feb 17, 2015 13.97 14.18 13.73 14.07 5,331,033 +0.00(+0.00%)
Feb 13, 2015 14.02 14.07 14.07 14.07 5,171,400 +0.37(+2.70%)
Feb 12, 2015 13.64 13.77 13.48 13.70 8,869,172 +0.36(+2.70%)
Feb 11, 2015 13.32 13.51 13.08 13.34 6,850,288 -0.20(-1.48%)
Feb 10, 2015 13.86 13.86 13.26 13.54 5,094,993 -0.37(-2.66%)
Feb 09, 2015 13.82 14.13 13.76 13.91 6,448,876 +0.23(+1.68%)
Feb 06, 2015 13.94 14.08 13.62 13.68 7,123,060 -0.12(-0.87%)
Feb 05, 2015 13.94 14.21 13.75 13.80 9,215,291 -0.02(-0.14%)
Feb 04, 2015 13.82 13.96 13.31 13.82 11,037,153 -0.37(-2.61%)
Feb 03, 2015 13.25 14.36 13.25 14.19 14,208,111 +1.18(+9.07%)
Feb 02, 2015 12.53 13.02 12.42 13.01 9,001,995 +0.77(+6.29%)
Jan 30, 2015 11.80 12.37 11.68 12.24 10,450,605 +0.19(+1.58%)
Jan 29, 2015 12.79 12.88 11.89 12.05 11,430,482 -0.70(-5.49%)
Jan 28, 2015 13.51 13.51 12.72 12.75 10,416,269 -0.92(-6.73%)
Jan 27, 2015 13.23 13.72 13.16 13.67 6,786,551 +0.41(+3.09%)
Jan 26, 2015 13.35 13.45 13.14 13.26 4,405,002 -0.12(-0.90%)
Jan 23, 2015 13.34 13.58 13.20 13.38 6,990,840 +0.08(+0.60%)
Jan 22, 2015 13.36 13.46 13.10 13.30 11,304,857 -0.04(-0.30%)
Jan 21, 2015 13.16 13.39 13.12 13.34 8,580,236 +0.37(+2.85%)
Jan 20, 2015 13.34 13.34 12.76 12.97 9,652,705 -0.65(-4.77%)
Jan 16, 2015 12.87 13.69 12.83 13.62 9,404,509 +0.83(+6.49%)
Jan 15, 2015 12.92 13.19 12.74 12.79 12,166,843 +0.26(+2.08%)
Jan 14, 2015 12.51 12.73 12.24 12.53 9,879,705 -0.09(-0.71%)
Jan 13, 2015 12.66 12.77 12.49 12.62 9,598,054 -0.03(-0.24%)
Jan 12, 2015 12.84 12.84 12.53 12.65 10,822,605 -0.39(-2.99%)
Jan 09, 2015 13.11 13.15 12.89 13.04 11,330,773 -0.08(-0.61%)
Jan 08, 2015 13.07 13.31 12.94 13.12 8,747,268 +0.21(+1.63%)
Jan 07, 2015 13.04 13.11 12.88 12.91 14,322,148 +0.01(+0.08%)
Jan 06, 2015 13.03 13.13 12.81 12.90 11,037,154 -0.22(-1.68%)
Jan 05, 2015 13.58 13.72 13.00 13.12 10,247,808 -0.69(-5.00%)
Jan 02, 2015 13.82 13.99 13.59 13.81 8,981,548 -0.06(-0.43%)
Dec 31, 2014 13.84 13.87 13.87 13.87 6,556,500 +0.02(+0.14%)
Dec 30, 2014 13.71 14.04 13.68 13.85 7,031,326 -0.09(-0.65%)
Dec 29, 2014 13.80 14.03 13.75 13.94 8,731,225 +0.24(+1.75%)
Dec 26, 2014 13.85 13.93 13.53 13.70 4,178,352 -0.03(-0.22%)
Dec 24, 2014 13.63 13.73 13.73 13.73 3,596,700 -0.03(-0.22%)
Dec 23, 2014 13.52 13.86 13.52 13.76 7,369,078 +0.26(+1.93%)
Dec 22, 2014 13.89 13.94 13.15 13.50 9,482,332 -0.65(-4.59%)
Dec 19, 2014 13.57 14.20 13.30 14.15 9,762,112 +0.74(+5.52%)
Dec 18, 2014 13.68 13.73 13.07 13.41 10,406,695 +0.38(+2.92%)
Dec 17, 2014 12.53 13.33 12.31 13.03 13,665,642 +0.55(+4.41%)
Dec 16, 2014 11.52 12.88 11.44 12.48 14,717,836 +0.86(+7.40%)
Dec 15, 2014 12.15 12.34 11.55 11.62 12,576,096 -0.57(-4.68%)
Dec 12, 2014 12.28 12.47 12.16 12.19 8,591,141 -0.39(-3.10%)
Dec 11, 2014 12.68 13.09 12.50 12.58 8,307,286 -0.16(-1.26%)
Dec 10, 2014 13.07 13.12 12.57 12.74 13,392,195 -0.60(-4.50%)
Dec 09, 2014 13.36 13.66 13.11 13.34 12,560,193 -0.10(-0.74%)
Dec 08, 2014 14.48 14.54 13.23 13.44 11,211,089 -1.29(-8.76%)
Dec 05, 2014 15.02 15.08 14.54 14.73 8,172,020 -0.24(-1.60%)
Dec 04, 2014 15.34 15.39 14.94 14.97 6,214,916 -0.51(-3.29%)
Dec 03, 2014 15.56 15.87 15.46 15.48 6,611,163 -0.11(-0.71%)
Dec 02, 2014 15.62 16.01 15.40 15.59 6,967,617 -0.13(-0.83%)
Dec 01, 2014 15.82 16.16 15.38 15.72 7,627,778 -0.06(-0.38%)
Nov 28, 2014 16.47 16.58 15.76 15.78 6,426,605 -2.04(-11.45%)
Nov 26, 2014 18.03 17.82 17.82 17.82 4,766,500 -0.33(-1.82%)
Nov 25, 2014 18.32 18.62 18.02 18.15 4,750,427 -0.12(-0.66%)
Nov 24, 2014 18.62 18.67 18.09 18.27 4,548,988 -0.31(-1.67%)
Nov 21, 2014 18.50 19.05 18.43 18.58 8,206,352 +0.40(+2.20%)
Nov 20, 2014 17.77 18.39 17.76 18.18 6,695,044 +0.38(+2.13%)
Nov 19, 2014 17.89 17.91 17.48 17.80 4,355,672 +0.00(+0.00%)
Nov 18, 2014 17.68 17.93 17.51 17.80 3,809,083 -0.01(-0.06%)
Nov 17, 2014 17.85 17.99 17.68 17.81 4,501,613 -0.10(-0.56%)
Nov 14, 2014 17.51 17.95 17.39 17.91 6,525,481 +0.56(+3.23%)
Nov 13, 2014 18.10 18.12 17.18 17.35 6,808,257 -0.81(-4.46%)
Nov 12, 2014 18.36 18.71 18.05 18.16 7,136,744 -0.31(-1.68%)
Nov 11, 2014 18.48 18.64 18.20 18.47 5,125,421 -0.02(-0.11%)
Nov 10, 2014 19.10 19.30 18.35 18.49 4,445,452 -0.42(-2.22%)
Nov 07, 2014 18.48 19.04 18.45 18.91 5,265,537 +0.54(+2.94%)
Nov 06, 2014 18.39 18.43 17.96 18.37 6,654,365 -0.07(-0.38%)
Nov 05, 2014 17.85 18.52 17.67 18.44 6,513,626 +0.74(+4.18%)
Nov 04, 2014 18.10 18.19 17.49 17.70 6,476,670 -0.65(-3.54%)
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.