$35.49 +0.08 (%) Spectra Energy Corp - NYSE

Feb. 27, 2015 | 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
5/21/201018.6619.7318.5719.686,329,900
5/20/201019.7420.0219.1019.3713,128,200
5/19/201021.4221.5220.7921.113,651,700
5/18/201021.9622.1021.4421.533,332,400
5/17/201022.0722.2921.2721.743,795,100
5/14/201022.3122.4021.7522.013,760,800
5/13/201022.5922.8222.3822.382,900,900
5/12/201022.3822.7322.2422.673,115,300
5/11/201022.3422.9522.3422.673,861,900
5/10/201022.1122.5522.0922.525,031,400
5/7/201021.5121.8420.8621.298,709,800
5/6/201022.5122.8119.4521.599,549,500
5/5/201023.0623.1422.5022.623,630,800
5/4/201023.4823.5023.0523.243,728,400
5/3/201023.4723.8523.4323.743,654,700
4/30/201023.4423.6723.3123.342,672,100
4/29/201023.3923.5723.2923.442,989,200
4/28/201022.9923.2422.8623.153,097,600
4/27/201023.3223.4122.7922.853,056,400
4/26/201023.4723.5323.3423.382,103,600
4/23/201023.1723.4722.9623.472,997,300
4/22/201023.0423.1722.9023.142,588,600
4/21/201023.3523.3723.1123.242,199,700
4/20/201023.2923.4323.2723.311,906,600
4/19/201022.7123.1622.7123.162,151,700
4/16/201023.2123.2122.7022.883,463,500
4/15/201023.2923.3523.1223.292,204,100
4/14/201023.1123.3523.0623.351,814,900
4/13/201023.2423.2422.9123.151,875,300
4/12/201023.2023.3823.1723.331,892,800
4/9/201023.1223.3222.9023.292,011,500
4/8/201023.0023.1922.8023.142,071,800
4/7/201023.2023.2822.9923.063,059,600
4/6/201023.1623.3923.0823.212,626,900
4/5/201022.9023.2922.8623.242,649,000
4/1/201022.7122.8822.5522.842,013,800
3/31/201022.7122.7122.4322.533,777,300
3/30/201022.8723.0022.7022.732,867,100
3/29/201022.7022.9622.6622.824,303,300
3/26/201022.3922.7522.3922.573,992,800
3/25/201022.4722.5922.3822.413,930,500
3/24/201022.4122.4722.1822.292,630,400
3/23/201022.3322.5122.1822.482,602,800
3/22/201022.0222.3221.9722.262,225,100
3/19/201022.5322.6522.0922.224,447,500
3/18/201022.4922.5522.2522.502,708,000
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center