$36.58 +0.17 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
10/13/201125.6326.1625.6026.092,789,798
10/12/201126.0526.1625.8025.864,331,359
10/11/201125.8726.0925.8025.942,786,011
10/10/201125.7626.1025.6826.103,152,112
10/7/201125.7225.7325.1725.333,912,902
10/6/201124.8925.5124.8625.514,079,234
10/5/201124.7725.0924.3224.994,232,142
10/4/201123.7724.6823.1724.677,184,872
10/3/201124.4424.9624.1324.135,706,222
9/30/201124.7825.0624.5324.534,145,015
9/29/201125.1025.1624.7325.098,745,852
9/28/201125.4025.4024.5624.604,733,650
9/27/201125.6725.9725.2625.404,655,713
9/26/201124.5625.0724.1125.057,616,939
9/23/201124.4524.7924.2424.414,398,036
9/22/201124.4824.6924.0824.608,791,840
9/21/201125.8426.0925.1125.114,425,039
9/20/201126.0826.2925.8425.883,460,825
9/19/201125.4926.0725.4925.943,312,075
9/16/201126.0626.3025.8326.004,838,376
9/15/201125.8125.9825.6225.953,464,434
9/14/201125.2425.7724.9525.524,488,015
9/13/201125.3325.3524.9025.144,335,515
9/12/201124.6825.2324.6625.206,444,689
9/9/201124.9725.0324.7124.886,165,265
9/8/201125.2925.6325.1125.273,758,397
9/7/201125.1925.5225.1325.523,896,666
9/6/201124.6824.9324.4724.884,006,027
9/2/201125.4125.6625.2625.443,598,700
9/1/201126.0026.1725.8725.925,303,258
8/31/201126.0126.1125.6925.974,986,897
8/30/201125.7225.9325.4925.795,158,798
8/29/201125.6925.9325.5825.902,506,649
8/26/201124.9325.5424.5825.353,752,723
8/25/201125.6425.9124.9525.084,577,160
8/24/201124.7425.5524.7025.534,071,050
8/23/201124.0324.8623.8324.864,613,917
8/22/201124.5624.6223.7323.893,746,367
8/19/201123.9624.5123.9024.054,959,149
8/18/201124.6524.7524.0424.265,848,787
8/17/201125.3025.6725.1425.292,361,740
8/16/201125.0125.2724.7625.113,279,299
8/15/201124.8125.3524.7825.323,081,216
8/12/201124.6825.1424.4024.544,588,711
8/11/201123.6924.8023.5524.496,323,449
8/10/201123.7424.3623.4623.4811,384,404
8/9/201123.2924.3522.8024.3114,053,415
8/8/201124.1824.5122.8623.148,867,148
8/5/201125.3925.5623.8524.848,772,082
8/4/201125.9426.0425.0225.106,046,151
8/3/201126.4626.7925.7926.314,836,501
8/2/201126.9427.1026.4526.455,298,350
8/1/201127.3127.3926.8227.133,315,289
7/29/201126.7627.2726.6227.025,300,783
7/28/201127.1427.4727.0727.074,932,928
7/27/201127.0527.2826.9527.164,302,415
7/26/201127.3827.4527.1327.191,971,211
7/25/201127.3627.6527.3227.411,745,446
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center