SPECTRA ENERGY $31.94

up +0.12


21/5/2013 04:21 PM  |  NYSE : SE  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

SE historical data

Date Open High Low Close Volume
10/14/2011 26.24 26.64 26.14 26.63 27502
10/13/2011 25.63 26.16 25.60 26.09 27898
10/12/2011 26.05 26.16 25.80 25.86 43314
10/11/2011 25.87 26.09 25.80 25.94 27861
10/10/2011 25.76 26.10 25.68 26.10 31522
10/7/2011 25.72 25.73 25.17 25.33 39130
10/6/2011 24.92 25.51 24.86 25.51 40793
10/5/2011 24.77 25.09 24.32 24.99 42322
10/4/2011 23.77 24.68 23.17 24.67 71849
10/3/2011 24.44 24.96 24.13 24.13 57063
9/30/2011 24.78 25.06 24.53 24.53 41451
9/29/2011 25.10 25.16 24.73 25.09 87459
9/28/2011 25.40 25.40 24.56 24.60 47337
9/27/2011 25.67 25.97 25.26 25.40 46558
9/26/2011 24.56 25.07 24.11 25.05 76170
9/23/2011 24.45 24.79 24.24 24.41 43981
9/22/2011 24.48 24.69 24.08 24.60 87919
9/21/2011 25.84 26.09 25.11 25.11 44249
9/20/2011 26.08 26.29 25.84 25.88 34608
9/19/2011 25.49 26.07 25.49 25.94 33121
9/16/2011 26.06 26.30 25.83 26.00 48384
9/15/2011 25.81 25.98 25.62 25.95 34644
9/14/2011 25.24 25.77 24.95 25.52 44881
9/13/2011 25.33 25.35 24.90 25.14 43356
9/12/2011 24.68 25.23 24.66 25.20 64447
9/9/2011 24.97 25.03 24.71 24.88 61653
9/8/2011 25.29 25.63 25.11 25.27 37584
9/7/2011 25.19 25.52 25.13 25.52 38967
9/6/2011 24.68 24.93 24.47 24.88 40061
9/2/2011 25.41 25.66 25.26 25.44 35987
9/1/2011 26.00 26.17 25.87 25.92 53031
8/31/2011 26.01 26.11 25.69 25.97 49869
8/30/2011 25.72 25.93 25.49 25.79 51588
8/29/2011 25.69 25.93 25.58 25.90 25067
8/26/2011 24.93 25.54 24.58 25.35 37528
8/25/2011 25.64 25.91 24.95 25.08 45772
8/24/2011 24.74 25.55 24.70 25.53 40711
8/23/2011 24.03 24.86 23.83 24.86 46140
8/22/2011 24.56 24.62 23.73 23.89 37464
8/19/2011 23.96 24.51 23.90 24.05 49592
8/18/2011 24.65 24.75 24.04 24.26 58488
8/17/2011 25.30 25.67 25.14 25.29 23618
8/16/2011 25.01 25.27 24.76 25.11 32793
8/15/2011 24.81 25.35 24.78 25.32 30813
8/12/2011 24.68 25.14 24.40 24.54 45888
8/11/2011 23.69 24.80 23.55 24.49 63235
8/10/2011 23.74 24.36 23.46 23.48 113845
8/9/2011 23.29 24.35 22.80 24.31 140535
8/8/2011 24.18 24.51 22.86 23.14 88672
8/5/2011 25.39 25.56 23.85 24.84 87721
8/4/2011 25.94 26.04 25.02 25.10 60462
8/3/2011 26.46 26.79 25.79 26.31 48365
8/2/2011 26.94 27.10 26.45 26.45 52984
8/1/2011 27.31 27.39 26.82 27.13 33152
7/29/2011 26.76 27.27 26.62 27.02 53008
7/28/2011 27.14 27.47 27.07 27.07 49330
7/27/2011 27.05 27.28 26.95 27.16 43025
7/26/2011 27.38 27.45 27.13 27.19 19713
7/25/2011 27.36 27.65 27.32 27.41 17455
7/22/2011 27.71 27.80 27.51 27.65 16320
7/21/2011 27.45 27.74 27.40 27.68 29552
7/20/2011 27.41 27.41 27.14 27.23 19258
7/19/2011 27.23 27.49 27.05 27.35 22708
7/18/2011 27.29 27.31 27.01 27.13 25021
7/15/2011 27.20 27.45 27.11 27.43 31647
7/14/2011 26.97 27.24 26.90 26.92 29303
7/13/2011 27.05 27.32 26.84 26.92 30293
7/12/2011 27.00 27.31 26.93 26.99 29375
7/11/2011 27.34 27.51 27.08 27.14 20708
7/8/2011 27.63 27.75 27.49 27.66 20239
7/7/2011 27.97 28.00 27.79 27.93 19328
7/6/2011 27.69 27.83 27.60 27.74 19383
7/5/2011 27.80 27.97 27.72 27.77 26807
7/1/2011 27.43 27.82 27.21 27.80 25594
6/30/2011 27.28 27.42 27.07 27.41 26935
6/29/2011 26.97 27.33 26.94 27.16 27118
6/28/2011 26.68 27.00 26.65 26.98 30084
6/27/2011 26.34 26.78 26.25 26.59 23540
6/24/2011 26.80 26.82 26.42 26.45 35599
6/23/2011 26.64 26.78 26.17 26.75 40154
6/22/2011 27.12 27.28 27.00 27.02 30090
6/21/2011 26.94 27.37 26.93 27.26 31768
6/20/2011 26.53 26.88 26.53 26.84 50383
6/17/2011 26.75 26.88 26.50 26.63 50757
6/16/2011 26.58 26.78 26.34 26.50 50235
6/15/2011 27.08 27.08 26.34 26.54 44430
6/14/2011 27.08 27.32 27.01 27.22 29545
6/10/2011 27.05 27.10 26.87 26.92 31263
6/9/2011 26.98 27.28 26.83 27.16 26076
6/8/2011 26.99 27.04 26.74 26.90 35167
6/7/2011 26.93 27.28 26.78 26.96 49849
6/6/2011 27.22 27.36 26.65 26.71 27850
6/3/2011 26.90 27.35 26.81 27.13 26565
6/2/2011 27.26 27.40 26.95 27.27 37562
6/1/2011 27.48 27.58 27.15 27.19 36450
5/31/2011 27.42 27.63 27.28 27.59 30070
5/27/2011 27.33 27.59 27.19 27.25 23881
5/26/2011 27.30 27.40 26.94 27.33 21184
5/25/2011 27.33 27.42 26.79 27.33 22301
5/24/2011 27.24 27.36 27.01 27.07 31272
Marketplace
Trading Center