$37.56 -0.39 (%) Spectra Energy Corp - NYSE

Apr. 21, 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
7/13/201021.6621.7621.4321.473,192,400
7/12/201021.2421.7621.1921.462,940,500
7/9/201021.2721.3621.1121.321,731,200
7/8/201021.1021.3120.9421.232,289,900
7/7/201020.3520.9220.3520.924,208,600
7/6/201020.4820.6020.1120.357,003,300
7/2/201020.3120.5920.1220.183,049,500
7/1/201020.1020.3019.6720.245,928,200
6/30/201020.2520.5120.0020.073,451,500
6/29/201020.5720.6820.1220.254,870,000
6/28/201020.9020.9420.6420.833,552,300
6/25/201020.7921.0420.6220.914,506,600
6/24/201020.7921.1120.6620.762,900,200
6/23/201021.1821.2420.7621.023,520,700
6/22/201021.7221.7521.1121.233,693,500
6/21/201021.9622.1221.4821.603,021,200
6/18/201021.5321.7721.3821.694,276,800
6/17/201021.9021.9021.2021.492,725,200
6/16/201021.2321.4521.1421.322,474,900
6/15/201020.9021.3820.8921.382,963,800
6/14/201020.9221.0920.5920.683,590,300
6/11/201020.2020.6320.2020.622,511,400
6/10/201020.1020.5720.1020.554,341,100
6/9/201019.9320.2419.6319.743,686,600
6/8/201019.3119.7919.0919.754,203,800
6/7/201019.5119.6919.2319.234,271,100
6/4/201019.8119.9419.2719.434,453,100
6/3/201019.8120.1619.7420.114,358,700
6/2/201019.3619.8519.1519.853,549,500
6/1/201019.8219.9619.2019.204,409,200
5/28/201020.2320.3219.8820.014,409,500
5/27/201019.8220.2519.7920.233,554,600
5/26/201019.4719.8019.4119.475,729,800
5/25/201018.9019.3118.6319.305,810,700
5/24/201019.6219.6919.3419.344,488,200
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center