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 (%)
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%)
Feb 01, 2007 48.31 48.90 48.06 48.42 2,493,500 +0.39(+0.81%)
Jan 31, 2007 47.90 49.01 47.82 48.03 2,697,500 -0.10(-0.21%)
Jan 30, 2007 46.74 48.38 46.61 48.13 2,872,600 +1.70(+3.66%)
Jan 29, 2007 47.05 47.22 46.22 46.43 1,897,900 -0.52(-1.11%)
Jan 26, 2007 47.00 47.63 46.94 46.95 2,259,200 +0.14(+0.30%)
Jan 25, 2007 47.53 47.55 46.72 46.81 2,380,300 -0.75(-1.58%)
Jan 24, 2007 47.12 47.65 46.80 47.56 2,727,100 +0.15(+0.32%)
Jan 23, 2007 46.54 47.51 46.51 47.41 2,969,000 +1.19(+2.57%)
Jan 22, 2007 46.87 47.02 45.77 46.22 3,312,200 -0.42(-0.90%)
Jan 19, 2007 45.91 46.75 45.71 46.64 2,875,800 +0.91(+1.99%)
Jan 18, 2007 45.76 46.91 45.60 45.73 3,280,300 -0.93(-1.99%)
Jan 17, 2007 46.10 46.88 45.75 46.66 2,856,800 +0.57(+1.24%)
Jan 16, 2007 46.15 46.61 45.39 46.09 2,615,900 -0.06(-0.13%)
Jan 12, 2007 45.08 46.32 45.08 46.15 2,913,200 +1.41(+3.15%)
Jan 11, 2007 45.16 45.88 44.61 44.74 3,119,600 -0.42(-0.93%)
Jan 10, 2007 45.18 45.81 44.83 45.16 3,680,900 -0.12(-0.27%)
Jan 09, 2007 44.51 45.83 44.42 45.28 3,966,900 -0.13(-0.29%)
Jan 08, 2007 46.20 46.26 45.01 45.41 3,674,700 +0.54(+1.20%)
Jan 05, 2007 44.30 45.18 44.00 44.87 4,469,800 +0.71(+1.61%)
Jan 04, 2007 44.91 45.23 43.80 44.16 5,223,500 -1.18(-2.60%)
Jan 03, 2007 44.51 46.10 42.38 45.34 4,977,200 -0.61(-1.33%)
Dec 29, 2006 46.50 46.84 45.95 45.95 2,809,000 -0.96(-2.05%)
Dec 28, 2006 46.53 47.18 46.15 46.91 2,448,100 +0.31(+0.67%)
Dec 27, 2006 46.64 46.84 46.33 46.60 2,196,500 +0.15(+0.32%)
Dec 26, 2006 46.49 47.24 46.11 46.45 1,647,700 -0.43(-0.92%)
Dec 22, 2006 47.54 47.61 46.69 46.88 2,492,600 -0.69(-1.45%)
Dec 21, 2006 47.78 48.20 47.20 47.57 3,302,900 -0.39(-0.81%)
Dec 20, 2006 48.40 49.25 47.92 47.96 4,248,300 -0.11(-0.23%)
Dec 19, 2006 47.32 48.86 46.86 48.07 4,175,500 +0.60(+1.26%)
Dec 18, 2006 48.90 49.66 47.15 47.47 7,134,000 -2.54(-5.08%)
Dec 15, 2006 51.99 52.03 49.80 50.01 5,832,500 -2.34(-4.47%)
Dec 14, 2006 52.86 53.22 52.27 52.35 2,976,600 -0.35(-0.66%)
Dec 13, 2006 52.28 52.96 52.04 52.70 2,560,500 +0.42(+0.80%)
Dec 12, 2006 52.74 53.29 52.23 52.28 3,455,900 -0.72(-1.36%)
Dec 11, 2006 52.51 53.39 52.42 53.00 1,943,200 +0.20(+0.38%)
Dec 08, 2006 53.12 53.58 52.65 52.80 1,926,300 +0.09(+0.17%)
Dec 07, 2006 53.12 53.15 52.14 52.71 1,921,800 -0.52(-0.98%)
Dec 06, 2006 52.78 53.90 52.73 53.23 2,392,800 +0.24(+0.45%)
Dec 05, 2006 53.40 53.71 52.76 52.99 2,477,100 -0.31(-0.58%)
Dec 04, 2006 52.70 53.30 52.17 53.30 2,916,300 +0.35(+0.66%)
Dec 01, 2006 52.06 52.99 51.30 52.95 2,652,500 +0.74(+1.42%)
Nov 30, 2006 52.47 53.44 52.21 52.21 3,632,800 -0.51(-0.97%)
Nov 29, 2006 51.80 52.85 51.54 52.72 3,459,100 +0.91(+1.76%)
Nov 28, 2006 50.96 52.14 50.80 51.81 3,214,200 +0.68(+1.33%)
Nov 27, 2006 51.40 51.63 50.51 51.13 2,140,400 -0.20(-0.39%)
Nov 24, 2006 51.18 51.59 51.15 51.33 813,900 +0.43(+0.84%)
Nov 22, 2006 51.20 51.45 49.90 50.90 3,089,300 -0.36(-0.70%)
Nov 21, 2006 50.48 51.50 50.47 51.26 2,182,700 +1.02(+2.03%)
Nov 20, 2006 49.46 50.79 49.37 50.24 2,497,600 +0.26(+0.52%)
Nov 17, 2006 48.72 50.39 48.37 49.98 3,398,100 +0.75(+1.52%)
Nov 16, 2006 50.66 51.00 49.08 49.23 3,411,800 -1.24(-2.46%)
Nov 15, 2006 49.71 50.87 49.36 50.47 2,551,700 +0.76(+1.53%)
Nov 14, 2006 49.79 49.87 49.16 49.71 1,968,900 +0.51(+1.04%)
Nov 13, 2006 49.53 49.75 48.90 49.20 2,691,600 -0.54(-1.09%)
Nov 10, 2006 50.43 50.64 49.52 49.74 2,101,600 -1.05(-2.07%)
Nov 09, 2006 50.77 51.72 50.61 50.79 3,441,900 +0.52(+1.03%)
Nov 08, 2006 48.91 50.66 48.71 50.27 4,034,300 +1.24(+2.53%)
Nov 07, 2006 49.55 49.78 48.98 49.03 3,482,800 -0.17(-0.35%)
Nov 06, 2006 48.03 49.54 47.97 49.20 3,347,100 +1.17(+2.44%)
Nov 03, 2006 47.40 48.33 46.94 48.03 3,017,000 +1.34(+2.87%)
Nov 02, 2006 46.02 47.16 45.85 46.69 3,310,300 +0.64(+1.39%)
Nov 01, 2006 47.02 47.23 45.77 46.05 3,609,400 -1.44(-3.03%)
Oct 31, 2006 47.01 47.80 46.60 47.49 3,086,300 +0.27(+0.57%)
Oct 30, 2006 48.08 48.21 47.03 47.22 2,513,300 -1.37(-2.82%)
Oct 27, 2006 47.96 49.01 47.96 48.59 2,792,100 +0.56(+1.17%)
Oct 26, 2006 48.82 49.20 47.65 48.03 2,391,100 -0.51(-1.05%)
Oct 25, 2006 47.79 48.99 47.04 48.54 3,607,000 +0.74(+1.55%)
Oct 24, 2006 47.30 47.98 46.80 47.80 3,736,000 +0.48(+1.01%)
Oct 23, 2006 43.91 47.57 43.91 47.32 2,881,800 -0.23(-0.48%)
Oct 20, 2006 48.41 48.56 47.25 47.55 2,348,000 -0.53(-1.10%)
Oct 19, 2006 47.52 48.37 47.27 48.08 2,272,100 +0.81(+1.71%)
Oct 18, 2006 47.29 48.05 47.01 47.27 2,623,300 +0.06(+0.13%)
Oct 17, 2006 48.49 48.50 46.70 47.21 4,706,100 -1.14(-2.36%)
Oct 16, 2006 46.32 48.43 46.24 48.35 4,844,200 +2.45(+5.34%)
Oct 13, 2006 44.82 46.05 44.82 45.90 2,774,100 +1.42(+3.19%)
Oct 12, 2006 44.54 44.95 44.05 44.48 3,107,500 +0.10(+0.23%)
Oct 11, 2006 45.51 45.71 44.20 44.38 3,304,300 -1.41(-3.08%)
Oct 10, 2006 45.18 46.10 45.18 45.79 2,960,500 +0.43(+0.95%)
Oct 09, 2006 46.00 46.46 45.21 45.36 2,820,300 -0.23(-0.50%)
Oct 06, 2006 45.71 46.10 45.05 45.59 3,602,500 -0.37(-0.81%)
Oct 05, 2006 46.65 46.83 44.74 45.96 5,193,100 +1.56(+3.51%)
Oct 04, 2006 43.58 44.50 42.75 44.40 5,779,500 +0.60(+1.37%)
Oct 03, 2006 45.09 45.09 43.65 43.80 4,016,200 -2.61(-5.62%)
Oct 02, 2006 46.35 46.65 46.00 46.41 3,186,600 -0.28(-0.60%)
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%)
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.