SPECTRA ENERGY $31.34

down -0.11


24/5/2013 04:24 PM  |  NYSE : SE  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

SE historical data

Date Open High Low Close Volume
12/31/2012 26.89 27.40 26.73 27.38 42942
12/28/2012 26.71 27.22 26.55 26.97 39466
12/27/2012 27.01 27.14 26.57 26.88 35214
12/26/2012 27.46 27.50 26.97 27.05 25341
12/24/2012 27.50 27.59 27.34 27.43 11233
12/21/2012 27.73 27.81 27.41 27.54 72669
12/20/2012 27.65 27.85 27.60 27.81 37133
12/19/2012 27.84 27.84 27.57 27.59 35244
12/18/2012 27.63 27.88 27.52 27.67 53867
12/17/2012 27.26 27.68 27.26 27.60 43280
12/14/2012 27.12 27.43 27.02 27.19 42516
12/13/2012 27.11 27.24 26.84 27.12 57169
12/12/2012 26.99 27.25 26.90 27.07 132887
12/11/2012 26.79 27.34 26.79 27.27 62900
12/10/2012 27.37 27.64 27.30 27.34 31030
12/7/2012 27.47 27.56 27.22 27.32 33188
12/6/2012 27.46 27.62 27.32 27.40 31816
12/5/2012 27.50 27.60 27.34 27.44 30471
12/4/2012 27.74 27.80 27.40 27.40 25748
12/3/2012 28.03 28.08 27.68 27.69 24726
11/30/2012 27.74 28.04 27.69 27.95 40819
11/29/2012 28.01 28.09 27.63 27.71 34346
11/28/2012 27.58 27.98 27.50 27.95 22221
11/27/2012 27.79 27.92 27.61 27.70 28532
11/26/2012 27.93 28.05 27.71 27.78 23119
11/23/2012 27.82 28.13 27.81 28.08 14822
11/21/2012 27.81 27.90 27.72 27.83 23461
11/20/2012 27.71 27.81 27.57 27.73 22878
11/19/2012 27.90 28.07 27.63 27.72 34208
11/16/2012 26.77 27.69 26.75 27.69 75058
11/15/2012 27.04 27.19 26.56 26.74 33436
11/14/2012 27.21 27.30 26.99 27.06 50556
11/13/2012 27.09 27.45 27.01 27.21 31202
11/12/2012 27.48 27.49 27.20 27.23 35591
11/9/2012 27.58 27.70 27.44 27.44 30131
11/8/2012 27.75 27.90 27.58 27.65 35209
11/7/2012 28.28 28.28 27.76 27.79 39608
11/6/2012 28.36 28.71 28.31 28.60 36744
11/5/2012 28.09 28.35 27.95 28.30 41208
11/2/2012 28.66 28.66 28.02 28.07 47816
11/1/2012 28.80 28.87 28.38 28.65 53012
10/31/2012 29.20 29.21 28.71 28.87 33727
10/26/2012 29.16 29.20 28.78 29.02 25092
10/25/2012 29.05 29.24 28.96 29.12 33105
10/24/2012 29.15 29.39 28.81 28.86 30458
10/23/2012 29.27 29.32 28.87 29.01 32757
10/22/2012 29.54 29.71 29.39 29.51 22859
10/19/2012 29.81 29.97 29.46 29.62 28673
10/18/2012 30.13 30.17 29.73 29.74 19186
10/17/2012 29.81 30.17 29.74 30.16 33052
10/16/2012 29.34 29.76 29.30 29.74 27567
10/15/2012 29.05 29.24 28.98 29.18 22801
10/12/2012 29.39 29.48 28.99 29.03 27075
10/11/2012 29.70 29.79 29.40 29.42 24088
10/10/2012 29.86 29.91 29.50 29.52 27814
10/9/2012 29.81 29.96 29.69 29.90 32999
10/8/2012 29.91 29.98 29.79 29.80 17262
10/5/2012 30.10 30.22 29.88 29.98 20846
10/4/2012 29.82 30.11 29.75 29.97 16721
10/3/2012 29.68 29.74 29.55 29.66 23729
10/2/2012 29.69 29.84 29.59 29.65 23157
10/1/2012 29.45 29.80 29.40 29.56 28054
9/28/2012 29.20 29.40 29.10 29.36 27456
9/27/2012 29.20 29.31 29.04 29.26 21696
9/26/2012 29.26 29.41 29.02 29.14 33509
9/25/2012 29.31 29.54 29.26 29.26 44746
9/24/2012 28.98 29.33 28.89 29.28 32551
9/21/2012 29.00 29.12 28.92 29.06 40783
9/20/2012 28.79 28.95 28.74 28.87 29323
9/19/2012 28.93 29.05 28.88 28.99 26037
9/18/2012 28.91 29.05 28.88 28.98 25978
9/17/2012 28.78 28.99 28.70 28.99 74586
9/14/2012 28.83 29.10 28.69 28.80 29171
9/13/2012 28.50 28.86 28.35 28.81 38016
9/12/2012 28.77 28.80 28.46 28.49 34113
9/11/2012 28.78 28.97 28.60 28.66 27953
9/10/2012 29.21 29.21 28.71 28.73 32455
9/7/2012 28.70 28.98 28.65 28.96 28777
9/6/2012 28.48 28.68 28.45 28.62 32966
9/5/2012 28.57 28.63 28.29 28.30 30088
9/4/2012 28.27 28.49 28.14 28.47 28065
8/31/2012 28.34 28.41 28.02 28.26 33714
8/30/2012 28.51 28.62 28.48 28.52 18209
8/29/2012 28.81 28.82 28.57 28.61 22553
8/28/2012 28.81 28.92 28.65 28.72 20425
8/27/2012 28.85 28.97 28.81 28.84 16724
8/24/2012 28.82 28.90 28.70 28.86 21432
8/23/2012 29.05 29.05 28.77 28.84 25738
8/22/2012 29.12 29.18 28.95 29.05 26031
8/21/2012 29.32 29.39 29.08 29.18 17269
8/20/2012 29.16 29.32 29.16 29.32 15615
8/17/2012 29.13 29.18 29.05 29.18 17827
8/16/2012 29.42 29.58 29.24 29.34 23282
8/15/2012 29.48 29.60 29.33 29.43 21957
8/14/2012 29.26 29.53 29.18 29.44 26364
8/13/2012 29.15 29.29 29.02 29.21 19783
8/10/2012 28.89 29.34 28.85 29.29 32241
8/9/2012 28.93 29.20 28.86 28.96 23911
8/8/2012 29.54 29.54 28.97 29.01 32090
8/7/2012 29.96 30.02 29.68 29.72 31289
Marketplace
Trading Center