$39.06 -0.15 (%) Spectra Energy Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
11/25/201439.4139.4238.8539.063,099,299
11/24/201439.3039.5038.9739.212,094,715
11/21/201439.5739.7939.0539.233,542,056
11/20/201438.7739.3038.7439.232,187,936
11/19/201438.6138.8838.5238.772,295,948
11/18/201438.4838.8038.4238.563,358,682
11/17/201438.0038.5637.8738.485,250,674
11/14/201437.9438.2137.7038.123,868,142
11/13/201438.5338.5437.6637.863,374,951
11/12/201439.1239.2438.8338.963,419,201
11/11/201439.2939.5139.0539.331,865,202
11/10/201439.7540.0039.2639.322,628,922
11/7/201439.0039.7438.9539.662,408,798
11/6/201439.1839.2038.3539.083,335,163
11/5/201438.6539.0938.1639.073,356,412
11/4/201438.8938.9637.7638.154,532,119
11/3/201439.0439.3538.7138.923,173,655
10/31/201439.1439.2638.8239.132,462,479
10/30/201438.9040.0038.6138.832,120,923
10/29/201439.4539.6138.5939.082,529,767
10/28/201438.9639.3038.4739.262,328,413
10/27/201438.5438.8338.2038.712,117,463
10/24/201438.7038.9838.3238.902,102,764
10/23/201438.7239.1138.6338.802,776,173
10/22/201438.8539.1038.2538.282,831,732
10/21/201438.1338.9137.9238.724,580,280
10/20/201437.6838.1237.5537.842,483,326
10/17/201437.4238.0937.3137.845,836,548
10/16/201435.6537.4535.4237.127,021,662
10/15/201435.4036.2734.4636.086,326,370
10/14/201436.3636.6935.3935.526,990,509
10/13/201436.9937.4236.1236.154,456,557
10/10/201437.1137.7136.5537.057,010,890
10/9/201438.5738.6436.6837.106,998,818
10/8/201438.6438.7437.9338.653,680,896
10/7/201439.0339.3438.6338.632,931,076
10/6/201439.3339.6038.9039.192,251,775
10/3/201439.0339.3438.7339.263,117,130
10/2/201438.9039.0638.3638.793,974,529
10/1/201439.2139.5338.9438.983,125,631
9/30/201439.1639.6339.0039.264,219,452
9/29/201438.9039.2938.7939.232,163,416
9/26/201438.7339.3338.5539.182,248,166
9/25/201439.3539.4038.6438.804,300,372
9/24/201439.6539.7139.1839.324,824,847
9/23/201439.9640.1739.7639.762,705,499
9/22/201440.2640.3639.7939.992,734,213
9/19/201440.4440.5840.2840.443,580,148
9/18/201440.6240.7840.1940.283,267,776
9/17/201440.8740.9340.3340.531,953,626
9/16/201440.0040.8740.0040.702,952,850
9/15/201439.8040.1839.5540.103,309,551
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center