SPECTRA ENERGY $34.24

down -0.42


19/6/2013 04:19 PM  |  NYSE : SE  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

SE historical data

Date Open High Low Close Volume
6/18/2013 34.52 34.75 34.42 34.66 41968
6/17/2013 34.35 34.83 34.22 34.59 67154
6/14/2013 33.92 34.43 33.75 34.34 50868
6/13/2013 33.61 34.15 33.20 34.08 74792
6/12/2013 33.00 33.96 32.90 33.68 196821
6/11/2013 30.58 30.71 30.27 30.32 24236
6/10/2013 30.86 30.87 30.35 30.76 29243
6/7/2013 30.06 30.65 30.06 30.59 32276
6/6/2013 29.81 30.04 29.62 29.96 47062
6/5/2013 30.19 30.25 29.79 29.79 52800
6/4/2013 30.87 31.06 30.27 30.33 39311
6/3/2013 30.68 30.94 30.51 30.90 38538
5/31/2013 30.76 31.06 30.57 30.57 35988
5/30/2013 30.87 31.14 30.67 30.87 31446
5/29/2013 31.04 31.04 30.54 30.80 32435
5/28/2013 31.63 31.67 31.03 31.13 23576
5/24/2013 31.25 31.40 31.12 31.34 18124
5/23/2013 31.37 31.49 31.11 31.45 20776
5/22/2013 31.90 32.02 31.51 31.63 22645
5/21/2013 31.87 32.05 31.65 31.94 24154
5/20/2013 31.66 31.84 31.60 31.82 23484
5/17/2013 31.52 31.83 31.39 31.68 30025
5/16/2013 31.50 31.59 31.33 31.34 30637
5/15/2013 31.17 31.56 31.02 31.52 33704
5/14/2013 31.16 31.35 31.01 31.17 34249
5/13/2013 30.80 31.15 30.63 31.11 32951
5/10/2013 30.73 30.85 30.59 30.79 21914
5/9/2013 30.98 31.00 30.61 30.77 24679
5/8/2013 30.73 31.08 30.67 30.96 31398
5/7/2013 31.01 31.17 30.97 31.15 32703
5/6/2013 30.92 31.13 30.88 30.94 32529
5/3/2013 31.10 31.25 30.64 30.94 40892
5/2/2013 30.80 31.00 30.70 30.89 46467
5/1/2013 31.43 31.52 30.72 30.81 43808
4/30/2013 31.38 31.53 31.24 31.53 33503
4/29/2013 31.18 31.43 31.16 31.36 108098
4/26/2013 31.01 31.30 30.76 31.17 108861
4/25/2013 31.02 31.43 30.92 30.98 101874
4/24/2013 30.74 31.19 30.66 30.95 32895
4/23/2013 30.66 30.79 30.33 30.67 29778
4/22/2013 30.66 30.73 30.54 30.60 25408
4/19/2013 30.56 30.70 30.35 30.57 46328
4/18/2013 30.27 30.53 30.09 30.45 32160
4/17/2013 30.13 30.15 29.75 29.99 24307
4/16/2013 29.96 30.36 29.75 30.29 31141
4/15/2013 30.36 30.48 29.96 29.96 31132
4/12/2013 30.62 30.65 30.28 30.53 24368
4/11/2013 30.79 30.83 30.48 30.75 28911
4/10/2013 30.50 30.89 30.50 30.71 29354
4/9/2013 30.40 30.65 30.29 30.44 36966
4/8/2013 29.91 30.32 29.91 30.32 24524
4/5/2013 29.96 30.08 29.75 29.93 29077
4/4/2013 30.03 30.40 29.91 30.17 28645
4/3/2013 30.73 30.75 29.96 30.04 61145
4/2/2013 30.70 30.94 30.63 30.77 38001
4/1/2013 30.70 30.75 30.43 30.71 26869
3/28/2013 30.26 30.94 30.26 30.75 59308
3/27/2013 29.74 30.39 29.73 30.23 37432
3/26/2013 29.65 29.99 29.56 29.92 51172
3/25/2013 29.59 29.82 29.45 29.57 32641
3/22/2013 29.11 29.50 29.05 29.48 37873
3/21/2013 28.84 29.22 28.78 29.03 24540
3/20/2013 28.73 28.92 28.61 28.86 26823
3/19/2013 28.82 28.87 28.54 28.58 31703
3/18/2013 28.80 28.88 28.62 28.76 26838
3/15/2013 28.69 28.97 28.57 28.95 55045
3/14/2013 28.78 28.91 28.70 28.80 38641
3/13/2013 28.97 29.02 28.69 28.76 35590
3/12/2013 29.35 29.46 28.87 28.95 39309
3/11/2013 29.22 29.36 28.97 29.31 39403
3/8/2013 28.92 29.28 28.92 29.22 39347
3/7/2013 28.92 29.13 28.79 28.81 40007
3/6/2013 29.25 29.30 28.85 28.91 33227
3/5/2013 29.12 29.28 28.97 29.20 25778
3/4/2013 28.71 29.03 28.56 29.01 25441
3/1/2013 28.97 28.98 28.70 28.81 40083
2/28/2013 29.06 29.18 28.99 29.04 37051
2/27/2013 28.92 29.15 28.75 28.98 41127
2/26/2013 29.17 29.25 28.70 29.00 39510
2/25/2013 29.67 29.89 28.96 28.97 52567
2/22/2013 29.40 29.60 29.23 29.52 40923
2/21/2013 29.52 29.52 29.08 29.34 48594
2/20/2013 29.66 29.85 29.58 29.59 45033
2/19/2013 29.56 29.82 29.45 29.74 34769
2/15/2013 29.56 29.69 29.32 29.46 44228
2/14/2013 29.36 29.60 29.35 29.56 45949
2/13/2013 29.49 29.62 29.39 29.44 42096
2/12/2013 29.54 29.94 29.40 29.84 158808
2/11/2013 29.61 29.70 29.42 29.55 139962
2/8/2013 29.51 29.65 29.44 29.58 165636
2/7/2013 29.22 29.62 29.10 29.42 65193
2/6/2013 28.19 29.34 28.18 29.29 100404
2/5/2013 28.13 28.34 27.91 28.26 56541
2/4/2013 28.18 28.27 27.96 27.98 43045
2/1/2013 27.93 28.32 27.78 28.25 72931
1/31/2013 27.62 27.83 27.61 27.78 42874
1/30/2013 27.77 27.96 27.61 27.69 55746
1/29/2013 27.25 27.73 27.17 27.71 68423
1/28/2013 27.16 27.26 27.07 27.19 56830
1/25/2013 27.01 27.18 26.86 27.09 94841
Marketplace
Trading Center