$37.88 -1.39 (%) Spectra Energy Corp - NYSE

Nov. 28, 2014 | 01:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
2/13/201436.8037.2836.7537.072,579,423
2/12/201437.3937.3936.8036.883,673,920
2/11/201437.0037.9236.9237.734,901,225
2/10/201436.5940.3336.3337.024,257,488
2/7/201436.7837.3736.6436.793,285,034
2/6/201435.7436.6535.6936.553,762,202
2/5/201434.9036.3334.3435.815,654,769
2/4/201435.7036.8535.4636.605,708,591
2/3/201435.9336.1935.2635.344,206,341
1/31/201435.8536.3535.7535.953,986,412
1/30/201436.0036.3335.8236.214,211,729
1/29/201434.8435.6534.8435.223,001,728
1/28/201434.6035.1334.5235.121,889,866
1/27/201434.6934.8834.2434.522,547,050
1/24/201434.8435.1534.6534.653,400,910
1/23/201435.1035.2134.7835.102,624,715
1/22/201435.5035.6035.2935.302,592,474
1/21/201435.2335.5035.1535.362,892,283
1/17/201435.2035.2134.9535.092,912,447
1/16/201434.6635.1234.5635.083,346,537
1/15/201434.7034.7734.2334.522,812,450
1/14/201434.6134.7434.4034.672,608,194
1/13/201435.1935.2434.4634.563,094,637
1/10/201434.9735.2834.8335.192,742,606
1/9/201434.9235.0534.4734.762,803,222
1/8/201435.1335.2534.8134.902,906,773
1/7/201435.4335.6635.3435.492,471,099
1/6/201435.2135.4835.1035.352,571,806
1/3/201435.2235.3235.0035.181,753,971
1/2/201435.4935.5634.9335.162,579,953
12/31/201335.3235.7435.2735.623,303,502
12/30/201334.9735.2634.9135.152,149,367
12/27/201334.7135.0534.6434.921,411,894
12/26/201334.4434.9634.4434.831,551,046
12/24/201334.4634.5634.3434.47763,074
12/23/201334.3034.7634.2534.472,450,491
12/20/201333.9834.3033.6834.166,774,282
12/19/201333.5434.0533.4833.893,180,552
12/18/201333.0533.6332.8733.613,566,872
12/17/201333.1433.2532.8033.002,899,350
12/16/201333.5133.5133.1033.203,063,342
12/13/201333.3033.5133.1333.222,760,789
12/12/201333.0533.4432.9333.353,310,891
12/11/201333.4933.5333.0533.133,741,568
12/10/201333.9634.1633.4333.464,537,361
12/9/201334.0334.4234.0034.163,342,631
12/6/201333.5233.9933.2633.983,603,639
12/5/201333.3833.4133.0033.272,424,514
12/4/201333.4433.6132.8333.383,484,817
12/3/201333.0233.8332.8633.663,483,142
12/2/201333.6133.6533.1133.432,171,409
11/29/201333.7833.8233.5233.551,608,968
11/27/201333.9333.9333.6033.672,333,760
11/26/201334.1534.1533.8633.893,758,497
11/25/201334.0734.1533.8834.072,556,207
11/22/201333.7334.2633.6234.062,919,689
11/21/201333.8333.8333.6033.792,636,152
11/20/201334.1034.1233.5233.632,943,551
11/19/201334.1534.2733.9033.992,186,138
11/18/201334.4134.4434.0934.152,370,475
11/15/201334.0634.3534.0534.342,931,950
11/14/201334.1134.5634.0234.072,689,134
11/13/201334.0634.1433.8834.102,127,056
11/12/201334.0734.3533.9834.183,644,847
11/11/201334.2034.2233.8534.091,910,250
11/8/201333.8934.1233.4534.123,583,508
11/7/201334.9334.9933.9734.034,299,507
11/6/201334.9035.2434.7934.982,188,876
11/5/201335.3035.5135.0135.215,858,821
11/4/201335.6736.0134.7635.384,424,916
11/1/201335.8135.8135.2735.402,690,824
10/31/201335.6235.8235.2835.572,744,582
10/30/201335.9435.9535.3835.552,245,354
10/29/201335.6635.9535.6635.851,955,808
10/28/201335.9536.1635.6235.643,061,342
10/25/201335.7835.9935.5535.951,942,662
10/24/201335.4835.7935.4135.711,616,523
10/23/201335.8335.9535.2835.403,102,838
10/22/201335.7436.1435.6836.002,918,392
10/21/201335.2435.6035.1635.602,820,008
10/18/201335.0735.3534.9935.313,195,564
10/17/201334.8635.0534.7035.002,181,951
10/16/201334.6234.9934.4834.893,218,486
10/15/201334.5534.6534.2134.392,740,777
10/14/201334.6434.7134.1934.602,596,871
10/11/201334.3034.9334.2734.841,885,795
10/10/201334.1334.4533.9434.392,524,759
10/9/201334.1034.1733.7333.972,476,487
10/8/201334.3234.5734.0834.092,905,554
10/7/201334.2534.3934.0934.231,984,737
10/4/201334.4334.6934.3334.582,177,053
10/3/201334.6534.7434.1934.432,157,415
10/2/201334.5034.9834.2334.813,399,354
10/1/201334.2034.6934.1834.672,697,326
9/30/201334.0334.3333.9234.233,374,593
9/27/201334.2034.2533.9134.172,416,522
9/26/201334.0634.4634.0534.462,085,463
9/25/201334.1734.2733.8634.012,353,258
9/24/201334.1934.3333.9934.162,692,560
9/23/201333.8434.3033.6934.193,077,844
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center