Indicators

EnCana Corporation (NY: ECA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.