SPECTRA ENERGY $31.82

up +0.14


20/5/2013 04:20 PM  |  NYSE : SE  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

SE historical data

Date Open High Low Close Volume
3/8/2012 31.30 31.72 31.24 31.68 23973
3/7/2012 31.00 31.28 30.93 30.97 36335
3/6/2012 31.00 31.12 30.83 31.00 36748
3/5/2012 31.39 31.46 31.04 31.22 22613
3/2/2012 31.44 31.64 31.30 31.47 25024
3/1/2012 31.44 31.62 31.32 31.50 25127
2/29/2012 31.26 31.57 31.20 31.38 30935
2/28/2012 31.59 31.67 31.17 31.24 28970
2/27/2012 31.62 31.72 31.47 31.55 18820
2/24/2012 31.59 31.87 31.48 31.73 58283
2/23/2012 31.32 31.76 31.26 31.56 25086
2/22/2012 31.14 31.38 31.04 31.31 21898
2/21/2012 31.09 31.33 30.97 31.16 28356
2/17/2012 30.88 31.06 30.82 30.95 26227
2/16/2012 30.67 30.94 30.66 30.74 25516
2/15/2012 30.99 31.09 30.49 30.63 42571
2/14/2012 31.04 31.10 30.77 30.99 24832
2/13/2012 31.00 31.06 30.81 30.98 18861
2/10/2012 30.90 30.94 30.64 30.78 24748
2/9/2012 31.10 31.24 31.03 31.10 32015
2/8/2012 31.07 31.14 30.83 31.01 7642
2/7/2012 30.48 31.39 30.48 31.32 36773
2/6/2012 30.48 30.83 30.48 30.75 29578
2/3/2012 30.97 31.01 30.25 30.56 69884
2/2/2012 31.60 31.77 30.87 30.87 51264
2/1/2012 31.69 31.91 31.49 31.51 35266
1/31/2012 31.87 31.89 31.27 31.49 31791
1/30/2012 31.45 31.74 31.27 31.74 31631
1/27/2012 31.73 31.82 31.43 31.63 74659
1/26/2012 31.85 31.98 31.63 31.80 84519
1/25/2012 31.40 31.72 31.12 31.65 26508
1/24/2012 31.47 31.70 31.38 31.49 24742
1/23/2012 31.53 31.89 31.46 31.74 18868
1/20/2012 31.39 31.55 31.16 31.55 23715
1/19/2012 31.33 31.47 31.16 31.41 26808
1/18/2012 31.35 31.40 31.23 31.28 29603
1/17/2012 31.30 31.61 31.11 31.31 37990
1/13/2012 30.48 31.10 30.46 31.03 26930
1/12/2012 30.49 30.86 30.48 30.69 27437
1/11/2012 30.49 30.71 30.43 30.46 36406
1/10/2012 30.80 30.91 30.53 30.60 25071
1/9/2012 30.41 30.52 30.35 30.51 61948
1/6/2012 30.89 30.89 30.36 30.45 31173
1/5/2012 30.76 30.91 30.53 30.79 36103
1/4/2012 30.38 30.87 30.37 30.81 30888
1/3/2012 30.17 31.11 30.17 30.40 46428
12/30/2011 30.75 30.90 30.69 30.75 16531
12/29/2011 30.78 30.87 30.64 30.85 19433
12/28/2011 31.08 31.33 30.68 30.76 19749
12/27/2011 30.81 31.09 30.77 30.98 15819
12/23/2011 30.62 31.00 30.59 30.87 26612
12/22/2011 30.45 30.60 30.36 30.49 26037
12/21/2011 30.09 30.53 30.00 30.50 33180
12/20/2011 29.68 30.11 29.65 30.03 34694
12/19/2011 29.62 29.62 29.12 29.19 24345
12/16/2011 29.25 29.50 29.23 29.41 42440
12/15/2011 29.26 29.30 28.94 29.09 22982
12/14/2011 29.18 29.34 28.85 28.98 27189
12/13/2011 29.38 29.83 29.28 29.39 40807
12/12/2011 29.49 29.49 28.98 29.22 31834
12/9/2011 29.33 29.61 29.17 29.52 32011
12/8/2011 29.43 29.49 28.98 29.12 40290
12/7/2011 29.52 29.74 29.29 29.58 33409
12/6/2011 29.74 29.87 29.59 29.64 23844
12/5/2011 30.04 30.04 29.56 29.71 26733
12/2/2011 29.49 29.96 29.44 29.77 33222
12/1/2011 29.38 29.47 29.25 29.39 42956
11/30/2011 29.57 29.83 29.00 29.42 69496
11/29/2011 28.80 28.99 28.63 28.83 26300
11/28/2011 28.84 28.89 28.49 28.67 32785
11/25/2011 28.05 28.43 28.00 28.23 19268
11/23/2011 28.03 28.29 27.95 28.04 38069
11/22/2011 28.31 28.53 28.15 28.36 40519
11/21/2011 28.35 28.42 28.00 28.28 30344
11/18/2011 28.57 28.97 28.56 28.82 45761
11/17/2011 28.36 28.70 28.18 28.34 49761
11/16/2011 28.86 28.89 28.43 28.45 70019
11/15/2011 28.80 29.15 28.75 29.04 41581
11/14/2011 29.07 29.20 28.74 28.93 78293
11/11/2011 29.35 29.46 29.09 29.27 43589
11/10/2011 29.14 29.34 28.94 29.04 52780
11/9/2011 28.97 29.47 28.82 28.87 53221
11/8/2011 29.01 29.73 28.88 29.67 14178
11/7/2011 29.40 29.73 28.92 29.41 32055
11/4/2011 28.70 29.40 28.52 29.33 44048
11/3/2011 29.02 29.13 28.51 28.99 32635
11/2/2011 28.37 28.80 28.25 28.69 38390
11/1/2011 27.81 28.23 27.53 27.86 46656
10/31/2011 28.96 29.07 28.61 28.63 35854
10/28/2011 29.35 29.43 29.03 29.17 39355
10/27/2011 29.06 29.75 29.05 29.46 60566
10/26/2011 28.50 28.86 27.95 28.78 43257
10/25/2011 28.40 28.50 27.98 28.15 32192
10/24/2011 28.25 28.58 28.12 28.55 41754
10/21/2011 27.99 28.26 27.82 28.26 34154
10/20/2011 27.65 27.84 27.36 27.70 41633
10/19/2011 27.50 28.12 27.43 27.62 46119
10/18/2011 26.76 27.84 26.55 27.65 54757
10/17/2011 26.78 27.15 26.75 26.83 57292
10/14/2011 26.24 26.64 26.14 26.63 27502
Marketplace
Trading Center