Spectra Energy Corp $39.84

down 0.00


12/9/2014 04:00 PM  |  NYSE : SE  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
9/12/201440.4840.6439.7139.843,114,664
9/11/201440.6840.8540.4140.652,499,432
9/10/201441.2841.4540.5640.903,300,160
9/9/201441.8641.8941.1941.432,219,708
9/8/201442.0642.1841.6141.732,128,873
9/5/201441.6742.1641.6642.162,095,643
9/4/201441.8542.0641.5941.752,298,672
9/3/201441.9042.0841.7641.792,346,832
9/2/201441.5941.7841.3141.722,620,246
8/29/201441.6941.6941.4241.661,671,940
8/28/201441.0141.6040.8341.482,054,151
8/27/201440.9941.2040.6841.143,573,186
8/26/201440.8641.1240.7540.991,312,143
8/25/201440.9341.0640.7240.831,422,731
8/22/201440.7540.9440.6440.711,342,751
8/21/201440.9041.2640.8340.942,247,533
8/20/201440.7841.0640.5640.802,752,730
8/19/201440.2540.8340.2540.793,105,993
8/18/201440.7240.7840.1940.252,679,095
8/15/201440.0540.6440.0540.646,845,129
8/14/201440.1140.3439.9440.022,436,940
8/13/201440.2240.4340.0040.032,577,858
8/12/201439.7340.0139.5039.973,471,931
8/11/201440.1240.5039.7439.754,157,135
8/8/201439.4539.8339.2339.813,585,012
8/7/201440.1540.3239.6839.763,025,253
8/6/201440.0040.5039.2840.032,777,585
8/5/201440.8540.9540.0340.224,249,342
8/4/201440.6540.9640.2340.873,682,034
8/1/201440.8041.1240.3940.554,221,321
7/31/201441.9942.0240.9140.925,791,117
7/30/201442.6942.8642.0742.172,616,466
7/29/201442.6642.9542.6042.652,319,078
7/28/201442.5942.8342.5142.711,515,401
7/25/201442.7542.8242.5142.581,461,760
7/24/201442.8943.1242.6842.852,020,482
7/23/201442.9143.0942.6142.751,719,919
7/22/201442.6643.0342.4843.002,274,225
7/21/201442.6142.7242.2642.441,818,239
7/18/201442.5042.8542.3442.812,073,966
7/17/201442.6242.8742.3442.402,653,636
7/16/201442.6442.7842.5642.692,117,483
7/15/201442.6542.7342.3542.512,491,776
7/14/201442.8242.9142.6942.761,612,767
7/11/201442.5942.8442.3542.702,862,957
7/10/201442.1042.7242.1042.662,519,770
7/9/201442.2742.6442.0142.562,243,508
7/8/201442.0542.3942.0542.272,503,076
7/7/201442.3042.4642.0842.212,414,737
7/3/201442.1842.3841.9642.372,109,804
7/2/201442.3042.5242.2142.312,675,847
7/1/201442.6142.7242.3442.452,499,157
6/30/201442.3042.5142.1142.482,430,695
6/27/201442.2242.6142.1942.502,156,053
6/26/201442.2542.3241.9542.292,670,167
6/25/201441.9442.3141.8542.282,934,047
6/24/201442.1642.5841.9742.103,349,188
6/23/201442.0142.2441.9542.162,709,959
6/20/201441.9242.2441.8042.005,949,021
6/19/201441.5042.2641.3442.024,685,564
6/18/201441.2641.5340.8441.503,439,264
6/17/201441.6241.8141.3141.332,695,953
6/16/201441.3242.0041.2041.802,828,994
6/13/201441.1741.1940.8241.171,950,126
6/12/201441.2841.4040.8240.971,914,906
6/11/201441.3141.3440.8841.121,646,521
6/10/201441.4941.5841.2541.291,410,740
6/9/201441.5241.7441.3541.491,513,496
6/6/201441.4441.7341.2741.701,567,505
6/5/201440.9041.5440.8841.431,680,802
6/4/201440.8140.9140.6040.891,711,078
6/3/201441.2241.3540.7940.852,415,709
6/2/201440.7541.3540.7241.292,526,918
5/30/201440.7140.8640.5440.583,917,755
5/29/201440.9040.9240.5740.721,325,867
5/28/201440.6440.9640.4140.801,990,964
5/27/201440.9140.9940.5440.591,937,182
5/23/201440.5140.9140.4340.892,499,498
5/22/201440.2240.6240.2240.552,203,391
5/21/201439.8840.2839.8540.192,160,986
5/20/201439.5939.8439.5039.692,041,264
5/19/201439.6639.7939.4939.611,958,581
5/16/201439.6039.8739.5839.662,367,069
5/15/201439.6639.7339.3439.662,568,225
5/14/201439.8639.9039.5739.812,545,583
5/13/201439.6139.7939.4539.752,579,280
5/12/201439.5339.7539.4739.611,916,677
5/9/201439.5839.7439.3839.422,225,490
5/8/201439.2739.9739.2739.533,259,423
5/7/201438.7939.5538.1039.174,238,217
5/6/201439.5539.7039.1839.263,551,016
5/5/201439.3539.7139.3439.602,014,478
5/2/201439.6739.7339.1939.412,158,872
5/1/201439.5839.8339.3739.621,712,642
4/30/201439.5340.1439.4339.713,346,154
4/29/201439.3839.7939.3739.572,367,678
4/28/201439.2039.3738.8939.212,729,256
4/25/201439.0939.1538.8338.971,575,080
4/24/201439.2539.4639.0339.092,330,743
4/23/201439.0239.3738.9939.241,626,159
Trading Center