$39.27 +0.21 (%) Spectra Energy Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
7/10/201229.0929.2428.8328.953,691,993
7/9/201229.0729.1028.8529.002,384,072
7/6/201228.9529.1728.8029.132,700,333
7/5/201229.0229.3028.8029.173,683,302
7/3/201229.1929.3428.9929.152,204,168
7/2/201229.1629.3428.9629.104,389,638
6/29/201229.2529.4028.9129.063,966,989
6/28/201228.2228.8528.1628.845,392,832
6/27/201227.8528.2427.8528.222,875,689
6/26/201227.8328.0027.6727.803,391,868
6/25/201227.8327.8727.5927.833,661,172
6/22/201227.6028.1227.5127.9511,138,634
6/21/201227.9428.0527.4227.476,436,325
6/20/201228.0028.0527.6527.883,276,545
6/19/201227.8628.1027.8128.024,185,606
6/18/201227.9127.9927.6727.713,100,720
6/15/201228.0128.0227.7028.014,577,921
6/14/201227.5927.8427.4527.713,607,538
6/13/201227.7727.8427.3627.523,599,058
6/12/201227.8928.0527.7727.914,861,690
6/11/201228.1728.1827.7027.785,318,502
6/8/201228.1528.2527.7727.814,302,331
6/7/201228.4628.5428.1828.273,095,492
6/6/201228.0728.2928.0028.186,515,899
6/5/201227.6827.9627.5527.883,093,577
6/4/201227.9728.0627.6027.743,531,522
6/1/201228.2328.3927.8527.883,445,713
5/31/201228.6928.8728.2328.714,735,318
5/30/201229.0529.2228.6628.664,251,546
5/29/201229.0129.2928.9229.192,521,932
5/25/201228.8129.1028.8128.892,279,032
5/24/201228.8129.1228.6028.843,299,656
5/23/201228.7628.8028.3828.693,777,300
5/22/201229.0029.2828.8528.993,658,652
5/21/201228.3628.8428.2928.822,594,434
5/18/201228.3528.9228.2328.344,812,060
5/17/201228.8628.9328.3128.325,193,120
5/16/201229.3429.4428.8228.885,313,439
5/15/201229.5029.6929.2229.292,595,188
5/14/201229.9630.0029.5529.572,503,142
5/11/201230.0130.4129.9630.213,010,591
5/10/201230.0130.3529.9430.122,856,181
5/9/201229.6630.0629.2829.824,628,288
5/8/201230.2030.4029.7830.364,445,433
5/7/201230.1430.5430.0230.402,832,662
5/4/201230.1830.7130.0030.314,228,496
5/3/201231.2831.3830.6530.654,823,740
5/2/201231.3831.4531.0531.434,777,474
5/1/201230.6931.5730.6431.514,754,655
4/30/201230.5330.7730.4730.743,810,405
4/27/201230.5630.6330.3630.542,416,830
4/26/201230.0230.5830.0230.493,334,238
4/25/201230.2130.2529.9830.043,517,929
4/24/201229.9030.0929.8730.063,224,814
4/23/201230.1430.1829.7729.833,347,598
4/20/201230.4530.5830.2330.263,606,150
4/19/201230.3730.5130.1930.382,765,969
4/18/201230.3130.5330.2830.452,717,905
4/17/201230.2530.4830.1330.453,097,360
4/16/201230.4430.5029.8530.026,322,719
4/13/201230.3330.6330.3230.332,624,097
4/12/201230.1330.5130.1330.452,795,989
4/11/201230.3730.4330.1630.172,788,542
4/10/201231.0931.2030.1530.164,330,248
4/9/201231.1631.2830.9231.172,012,585
4/5/201231.2631.5631.2531.371,639,948
4/4/201231.2631.5231.1031.392,688,535
4/3/201231.5131.5931.1931.392,668,543
4/2/201231.5531.7931.3931.573,616,741
3/30/201231.6531.7531.4231.552,732,047
3/29/201231.4531.6331.1231.541,786,890
3/28/201231.8631.9031.4731.611,990,039
3/27/201231.7631.9731.7231.922,471,286
3/26/201231.7932.2231.7131.752,563,885
3/23/201231.7531.8631.6131.643,399,303
3/22/201231.7331.8731.6031.742,151,985
3/21/201231.8931.9431.7231.891,769,586
3/20/201231.9632.0031.7831.922,018,541
3/19/201232.1032.2731.9632.151,744,719
3/16/201232.1232.2632.0032.063,511,427
3/15/201232.0032.1031.7632.092,486,341
3/14/201231.9332.1031.7531.952,388,208
3/13/201232.1832.1831.7431.972,933,811
3/12/201231.7732.1531.7232.052,906,986
3/9/201231.7131.8331.4631.552,869,261
3/8/201231.3031.7231.2431.682,397,256
3/7/201231.0031.2830.9330.973,633,443
3/6/201231.0031.1230.8331.003,674,716
3/5/201231.3931.4631.0431.222,261,241
3/2/201231.4431.6431.3031.472,502,497
3/1/201231.4431.6231.3231.502,513,219
2/29/201231.2631.5731.2031.383,093,783
2/28/201231.5931.6731.1731.242,896,991
2/27/201231.6231.7231.4731.551,881,907
2/24/201231.5931.8731.4831.735,828,278
2/23/201231.3231.7631.2631.562,508,578
2/22/201231.1431.3831.0431.312,189,751
2/21/201231.0931.3330.9731.162,835,509
2/17/201230.8831.0630.8230.952,622,655
2/16/201230.6730.9430.6630.742,551,545
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center