$41.07 +0.53 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

Dec. 7, 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
3/2/201231.4431.6431.3031.472,502,497
3/1/201231.4431.6231.3231.502,513,219
2/29/201231.2631.5731.2031.383,093,783
2/28/201231.5931.6731.1731.242,896,991
2/27/201231.6231.7231.4731.551,881,907
2/24/201231.5931.8731.4831.735,828,278
2/23/201231.3231.7631.2631.562,508,578
2/22/201231.1431.3831.0431.312,189,751
2/21/201231.0931.3330.9731.162,835,509
2/17/201230.8831.0630.8230.952,622,655
2/16/201230.6730.9430.6630.742,551,545
2/15/201230.9931.0930.4930.634,258,070
2/14/201231.0431.1030.7730.992,483,184
2/13/201231.0031.0630.8130.981,886,070
2/10/201230.9030.9430.6430.782,474,704
2/9/201231.1031.2431.0331.103,201,478
2/8/201231.1231.1430.8331.013,143,300
2/7/201230.4831.3930.4831.323,677,224
2/6/201230.4830.8330.4830.752,957,750
2/3/201230.9731.0130.2530.566,988,325
2/2/201231.6031.7730.8730.875,126,343
2/1/201231.6931.9131.4931.513,526,545
1/31/201231.8731.8931.2731.493,179,317
1/30/201231.4531.7431.2731.743,164,323
1/27/201231.7331.8231.4331.637,466,552
1/26/201231.8531.9831.6331.808,451,806
1/25/201231.4031.7231.1231.652,650,792
1/24/201231.4731.7031.3831.492,474,194
1/23/201231.5331.8931.4631.741,886,746
1/20/201231.3931.5531.1631.552,371,441
1/19/201231.3331.4731.1631.412,680,751
1/18/201231.3531.4031.2331.282,960,207
1/17/201231.3031.6131.1131.313,799,735
1/13/201230.4831.1030.4631.032,692,941
1/12/201230.4930.8630.4830.692,744,085
1/11/201230.4930.7130.4330.463,640,508
1/10/201230.8030.9130.5330.602,507,007
1/9/201230.4130.5230.3530.516,195,019
1/6/201230.8930.8930.3630.453,117,208
1/5/201230.7630.9130.5330.793,610,227
1/4/201230.3830.8730.3730.813,088,795
1/3/201230.1731.1130.1730.404,642,706
12/30/201130.7530.9030.6930.751,653,091
12/29/201130.7830.8730.6430.851,943,236
12/28/201131.0831.3330.6830.761,974,878
12/27/201130.8131.0930.7730.981,581,865
12/23/201130.6231.0030.5930.872,661,144
12/22/201130.4530.6030.3630.492,603,731
12/21/201130.0930.5330.0030.503,318,093
12/20/201129.6830.1129.6530.033,469,386
12/19/201129.6229.6229.1229.192,434,485
12/16/201129.2529.5029.2329.414,245,249
12/15/201129.2629.3028.9429.092,298,182
12/14/201129.1829.3428.8528.982,718,821
12/13/201129.3829.8329.2829.394,082,120
12/12/201129.4929.4928.9829.223,183,311
12/9/201129.3329.6129.1729.523,201,047
12/8/201129.4329.4928.9829.124,028,998
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center