SPECTRA ENERGY $34.56

down -0.10


19/6/2013 01:19 PM  |  NYSE : SE  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

SE historical data

Date Open High Low Close Volume
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
8/6/2012 29.77 29.97 29.71 29.79 22101
8/3/2012 29.70 29.88 29.45 29.71 39485
8/2/2012 28.91 29.92 28.58 29.58 44434
8/1/2012 30.83 30.98 30.41 30.55 73645
7/31/2012 30.84 31.00 30.63 30.69 24067
7/30/2012 30.66 30.98 30.61 30.84 27138
7/27/2012 30.37 30.70 30.21 30.62 27000
7/26/2012 30.02 30.27 29.91 30.22 20392
7/25/2012 29.77 29.83 29.57 29.69 22197
7/24/2012 30.10 30.26 29.44 29.65 26705
7/23/2012 30.21 30.23 29.78 30.08 32524
7/20/2012 30.14 30.42 30.00 30.41 33643
7/19/2012 30.30 30.42 30.16 30.38 21383
7/18/2012 29.83 30.36 29.83 30.31 28547
7/17/2012 29.93 30.00 29.63 29.97 37926
7/16/2012 29.54 29.96 29.50 29.91 28472
7/13/2012 29.34 29.69 29.28 29.65 28362
7/12/2012 28.94 29.34 28.88 29.26 29203
7/11/2012 28.90 29.23 28.89 29.16 24772
7/10/2012 29.09 29.24 28.83 28.95 36920
7/9/2012 29.07 29.10 28.85 29.00 23841
7/6/2012 28.95 29.17 28.80 29.13 27004
7/5/2012 29.02 29.30 28.80 29.17 36834
7/3/2012 29.19 29.34 28.99 29.15 22042
7/2/2012 29.16 29.34 28.96 29.10 43897
6/29/2012 29.25 29.40 28.91 29.06 39668
6/28/2012 28.22 28.85 28.16 28.84 53929
6/27/2012 27.85 28.24 27.85 28.22 28757
6/26/2012 27.83 28.00 27.67 27.80 33919
6/25/2012 27.83 27.87 27.59 27.83 36612
6/22/2012 27.60 28.12 27.51 27.95 111227
6/21/2012 27.94 28.05 27.42 27.47 64342
6/20/2012 28.00 28.05 27.65 27.88 32765
6/19/2012 27.86 28.10 27.81 28.02 41857
6/18/2012 27.91 27.99 27.67 27.71 31003
6/15/2012 28.01 28.02 27.70 28.01 45744
6/14/2012 27.59 27.84 27.45 27.71 35959
6/13/2012 27.77 27.84 27.36 27.52 43434
6/12/2012 27.89 28.05 27.77 27.91 48617
6/11/2012 28.17 28.18 27.70 27.78 53186
6/8/2012 28.15 28.25 27.77 27.81 43011
6/7/2012 28.46 28.54 28.18 28.27 30953
6/6/2012 28.07 28.29 28.00 28.18 65159
6/5/2012 27.68 27.96 27.55 27.88 30936
6/4/2012 27.97 28.06 27.60 27.74 35316
6/1/2012 28.23 28.39 27.85 27.88 34458
5/31/2012 28.69 28.87 28.23 28.71 47353
5/30/2012 29.05 29.22 28.66 28.66 42515
5/29/2012 29.01 29.29 28.92 29.19 25220
5/25/2012 28.81 29.10 28.81 28.89 22791
5/24/2012 28.81 29.12 28.60 28.84 32997
5/23/2012 28.76 28.80 28.38 28.69 38000
5/22/2012 29.00 29.28 28.85 28.99 36587
5/21/2012 28.36 28.84 28.29 28.82 25942
5/18/2012 28.35 28.92 28.23 28.34 48121
5/17/2012 28.86 28.93 28.31 28.32 51932
5/16/2012 29.34 29.44 28.82 28.88 53135
5/15/2012 29.50 29.69 29.22 29.29 25949
5/14/2012 29.96 30.00 29.55 29.57 25032
5/11/2012 30.01 30.41 29.96 30.21 30106
5/10/2012 30.01 30.35 29.94 30.12 28561
5/9/2012 29.70 30.05 29.29 29.82 12694
5/8/2012 30.20 30.40 29.78 30.36 44450
5/7/2012 30.14 30.54 30.02 30.40 28000
5/4/2012 30.18 30.71 30.00 30.31 42285
5/3/2012 31.28 31.38 30.65 30.65 48238
5/2/2012 31.38 31.45 31.05 31.43 47775
5/1/2012 30.69 31.57 30.64 31.51 47547
4/30/2012 30.53 30.77 30.47 30.74 38097
4/27/2012 30.56 30.63 30.36 30.54 24169
4/26/2012 30.02 30.58 30.02 30.49 33332
4/25/2012 30.21 30.25 29.98 30.04 35180
4/24/2012 29.90 30.09 29.87 30.06 32249
4/23/2012 30.14 30.18 29.77 29.83 33476
4/20/2012 30.45 30.58 30.23 30.26 36062
4/19/2012 30.37 30.51 30.19 30.38 27656
4/18/2012 30.31 30.53 30.28 30.45 27180
4/17/2012 30.25 30.48 30.13 30.45 30974
4/16/2012 30.44 30.50 29.85 30.02 63228
4/13/2012 30.33 30.63 30.32 30.33 26241
4/12/2012 30.13 30.51 30.13 30.45 27955
4/11/2012 30.37 30.43 30.16 30.17 27886
4/10/2012 31.09 31.20 30.15 30.16 43300
4/9/2012 31.16 31.28 30.92 31.17 20126
Marketplace
Trading Center