$37.07 +0.89 (%) Spectra Energy Corp - NYSE

Dec. 19, 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
3/17/201022.4222.6222.3822.452,239,700
3/16/201022.4122.4722.2622.441,824,000
3/15/201022.3922.4422.0122.322,382,300
3/12/201022.4522.4922.1522.311,856,100
3/11/201022.3222.3722.1522.322,080,500
3/10/201022.0222.3821.9422.324,041,800
3/9/201021.8622.0921.8322.002,371,400
3/8/201022.1022.2422.0022.071,976,800
3/5/201021.8322.1321.7822.103,147,000
3/4/201021.8422.0021.6121.723,087,500
3/3/201021.9922.1121.8221.882,740,900
3/2/201022.0222.1221.8821.983,300,300
3/1/201021.9022.1121.8621.983,246,500
2/26/201021.8121.9021.6221.802,483,800
2/25/201021.4721.7921.3021.752,696,100
2/24/201021.3121.7521.1921.724,513,000
2/23/201021.4921.5721.2321.302,495,000
2/22/201021.7621.8221.5921.602,352,700
2/19/201021.3521.8221.3521.703,063,400
2/18/201021.3521.5021.1621.492,998,200
2/17/201021.3621.4721.3021.382,753,500
2/16/201020.9421.3820.9421.303,707,200
2/12/201020.5120.8220.3720.734,316,100
2/11/201020.5620.7620.4420.723,918,600
2/10/201020.9420.9420.4720.644,497,300
2/9/201021.1421.4120.9821.025,401,300
2/8/201021.0321.1620.7520.763,507,400
2/5/201020.9721.1520.3720.994,461,700
2/4/201021.4821.7020.9120.934,884,400
2/3/201021.9622.0521.6421.703,540,300
2/2/201021.7722.0221.4821.984,371,200
2/1/201021.4921.7321.3521.733,889,700
1/29/201021.9022.0521.2221.255,288,400
1/28/201022.1722.5021.6221.813,902,800
1/27/201022.2622.3721.6922.044,638,400
1/26/201022.1022.5222.1022.264,135,700
1/25/201022.1022.4522.1022.294,378,000
1/22/201022.4822.5021.9421.997,053,700
1/21/201022.7723.0622.4022.617,143,500
1/20/201022.8522.9422.6822.746,680,900
1/19/201022.1923.0622.1623.035,971,900
1/15/201022.3722.3721.8522.124,822,900
1/14/201022.0022.2821.7922.184,696,600
1/13/201021.4921.7621.4221.705,286,500
1/12/201020.9621.3920.8521.135,282,600
1/11/201021.0821.2320.9821.063,912,300
1/8/201020.7921.0020.7520.992,826,900
1/7/201020.6420.8120.5320.812,971,600
1/6/201020.6020.8120.6020.703,617,600
1/5/201020.8520.8920.3020.664,640,500
1/4/201020.6620.8120.6120.813,101,200
12/31/200920.6320.7520.5120.511,293,200
12/30/200920.4720.7820.4720.651,941,700
12/29/200920.5620.6920.5120.561,659,000
12/28/200920.5820.6620.4420.541,385,000
12/24/200920.4720.6720.4720.58904,700
12/23/200920.4120.5420.4120.511,584,200
12/22/200920.5020.5320.2920.442,004,200
12/21/200920.2520.5320.2520.422,258,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center