7 0 U S $ ECA Encana Corp (NYSE) Delayed quote data | 11/1/2007 | hide quote | detailed quote | options chain | | | | | | | | | Last: 70.69 | Change: +0.99 | Open: 69.73 | High: 71.35 | Low: 68.93 | Volume: 4,348,700 | Percent Change: +1.42% | Yield: 1.13% | P/E Ratio: 15.43 | 52 Week Range: 42.38 to 71.35 |
Detailed Quote for Thursday, November 01, 2007 | Company Name: | Encana Corp | Dow Jones Industry: | Exploration & Production | Exchange: | NYSE | Shares Outstanding: | 750,951,000 | Market Cap: | 53.1 Billion | Short Interest: | 8,057,516 (1.07%) | 52-Week EPS: | 4.58 | 52-Week High: | 71.35 on Thursday, November 01, 2007 | 52-Week Low: | 42.38 on Wednesday, January 03, 2007 | P/E Ratio: | 15.43 | Yield: | 1.13% | Average Price: | 62.58 (50-day) 57.66 (200-day) | Average Volume: | 2,237,800 (50-day) 2,546,400 (200-day) |
Kurshistorie | NYSE | | Datum | Erster | Hoch | Tief | Letzter | Umsatz | | 01.11.2007 | 69,73 | 71,33 | 69,00 | 70,69 | 4.3M | | 31.10.2007 | 66,95 | 69,83 | 66,81 | 69,70 | 3.3M | | 30.10.2007 | 66,50 | 66,73 | 65,80 | 66,25 | 1.8M | | 29.10.2007 | 67,09 | 67,79 | 66,77 | 67,09 | 2.9M | | 26.10.2007 | 66,09 | 67,52 | 65,95 | 66,97 | 3.3M | | 25.10.2007 | 65,59 | 67,55 | 65,59 | 66,59 | 4.5M | | 24.10.2007 | 64,21 | 65,49 | 63,83 | 65,26 | 2.2M | | 23.10.2007 | 64,49 | 65,64 | 63,86 | 64,48 | 2.3M | | 22.10.2007 | 63,11 | 64,06 | 62,78 | 63,99 | 2.8M | | 19.10.2007 | 66,81 | 67,08 | 64,86 | 65,15 | 3.0M | | 18.10.2007 | 66,30 | 67,38 | 65,68 | 67,01 | 2.8M | | 17.10.2007 | 66,25 | 66,50 | 65,24 | 65,90 | 2.4M | | 16.10.2007 | 65,16 | 65,72 | 64,68 | 65,41 | 2.7M | | 15.10.2007 | 65,50 | 65,89 | 64,50 | 65,16 | 2.9M | | 12.10.2007 | 64,33 | 65,22 | 64,15 | 64,93 | 2.3M | | 11.10.2007 | 63,59 | 65,34 | 63,26 | 63,82 | 3.1M | | 10.10.2007 | 62,47 | 63,09 | 62,37 | 62,99 | 2.2M | | 09.10.2007 | 62,00 | 62,87 | 61,82 | 62,67 | 1.9M | | 08.10.2007 | 62,19 | 62,48 | 61,60 | 62,03 | 736.4k | | 05.10.2007 | 62,90 | 63,02 | 62,34 | 62,61 | 1.3M |
MfG Waldy |