SPECTRA ENERGY $31.94

up +0.12


21/5/2013 04:21 PM  |  NYSE : SE  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

SE historical data

Date Open High Low Close Volume
8/7/2008 27.20 27.36 26.05 26.24 40587
8/6/2008 27.70 27.72 26.52 26.91 48028
8/5/2008 26.99 27.43 26.53 27.41 43176
8/4/2008 27.57 27.74 26.74 26.78 41990
8/1/2008 27.30 27.54 27.03 27.13 25215
7/31/2008 27.24 27.35 26.95 27.17 30747
7/30/2008 26.54 27.35 26.46 27.35 44950
7/29/2008 26.12 26.46 26.06 26.45 35270
7/28/2008 26.27 26.60 26.14 26.29 29801
7/25/2008 26.18 26.66 26.15 26.28 33194
7/24/2008 26.43 26.82 26.06 26.14 40835
7/23/2008 26.91 27.06 26.28 26.48 33744
7/22/2008 26.73 27.09 26.53 26.93 32720
7/21/2008 26.18 27.15 26.18 26.87 29787
7/18/2008 26.15 26.44 25.89 26.13 44309
7/17/2008 26.43 26.43 25.72 26.08 60324
7/16/2008 26.88 26.94 25.99 26.28 48614
7/15/2008 27.40 27.62 26.64 26.80 50332
7/14/2008 27.67 27.71 27.20 27.50 35034
7/11/2008 27.99 27.99 27.11 27.30 40906
7/10/2008 26.94 27.51 26.63 27.41 48582
7/9/2008 27.73 27.88 26.89 26.89 45786
7/8/2008 27.96 28.00 27.05 27.64 55719
7/7/2008 28.00 28.21 27.70 27.96 53047
7/2/2008 28.85 28.96 27.88 27.95 49644
7/1/2008 29.00 29.13 28.61 29.02 41549
6/30/2008 28.45 28.93 28.16 28.74 34317
6/27/2008 28.27 28.71 28.27 28.48 61862
6/26/2008 28.36 28.61 28.00 28.19 39234
6/25/2008 28.49 29.18 28.32 28.62 59277
6/24/2008 27.86 28.51 27.64 28.30 46482
6/23/2008 27.45 28.00 27.39 27.91 28236
6/20/2008 27.20 27.67 26.98 27.42 38881
6/19/2008 27.00 27.46 26.51 27.33 37046
6/18/2008 27.64 27.70 26.90 27.02 34771
6/17/2008 27.46 27.92 27.00 27.76 31137
6/16/2008 27.13 27.54 27.06 27.38 24806
6/13/2008 27.09 27.26 26.62 27.23 38657
6/12/2008 27.61 27.61 26.82 27.00 46218
6/11/2008 26.81 27.73 26.77 27.51 35053
6/10/2008 27.11 27.30 26.52 26.87 33947
6/9/2008 26.61 27.31 26.41 27.25 27910
6/6/2008 26.92 27.73 26.40 26.40 46382
6/5/2008 26.65 26.87 26.44 26.87 30800
6/4/2008 26.28 26.82 26.24 26.61 35264
6/3/2008 26.70 26.80 26.21 26.40 35272
6/2/2008 26.87 26.90 26.61 26.73 29925
5/30/2008 26.89 27.10 26.76 27.02 41433
5/29/2008 26.75 27.12 26.46 26.82 27779
5/28/2008 26.95 26.97 26.70 26.80 45445
5/27/2008 26.94 27.13 26.81 26.86 26913
5/23/2008 27.40 27.49 26.86 26.88 25687
5/22/2008 27.11 27.51 26.85 27.42 38237
Marketplace
Trading Center