$35.05 +0.51 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

Jun. 28, 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
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
7/22/201127.7127.8027.5127.651,631,987
7/21/201127.4527.7427.4027.682,956,007
7/20/201127.4127.4127.1427.231,925,729
7/19/201127.2327.4927.0527.352,270,802
7/18/201127.2927.3127.0127.132,502,014
7/15/201127.2027.4527.1127.433,165,443
7/14/201126.9727.2426.9026.922,930,208
7/13/201127.0527.3226.8426.923,029,292
7/12/201127.0027.3126.9326.992,937,476
7/11/201127.3427.5127.0827.142,070,593
7/8/201127.6327.7527.4927.662,023,826
7/7/201127.9728.0027.7927.931,932,770
7/6/201127.6927.8327.6027.741,938,214
7/5/201127.8027.9727.7227.772,681,096
7/1/201127.2827.8227.2127.802,559,388
6/30/201127.2827.4227.0727.412,693,463
6/29/201126.9727.3326.9427.162,711,745
6/28/201126.6827.0026.6526.983,008,314
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center