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
1/3/2011 25.20 25.25 25.00 25.04 23406
12/31/2010 24.91 25.12 24.84 24.99 16561
12/30/2010 25.28 25.45 24.97 24.99 23978
12/29/2010 25.22 25.34 25.19 25.26 14714
12/28/2010 25.18 25.24 25.07 25.22 12633
12/27/2010 25.02 25.19 24.91 25.11 12411
12/23/2010 25.12 25.17 24.97 25.07 14499
12/22/2010 25.00 25.17 24.93 25.12 18673
12/21/2010 24.84 24.99 24.78 24.94 17590
12/20/2010 24.50 24.82 24.32 24.77 28800
12/17/2010 24.42 24.50 24.34 24.40 45837
12/16/2010 24.53 24.60 24.29 24.48 31873
12/15/2010 24.82 24.87 24.42 24.48 31778
12/14/2010 25.06 25.11 24.76 24.83 29982
12/13/2010 24.90 25.13 24.67 24.97 27045
12/10/2010 24.50 24.64 24.49 24.53 20048
12/9/2010 24.69 24.76 24.38 24.46 23286
12/8/2010 24.69 24.69 24.36 24.58 22187
12/7/2010 24.78 24.88 24.48 24.52 24729
12/6/2010 24.73 24.83 24.58 24.59 21416
12/3/2010 24.73 24.80 24.50 24.70 54328
12/2/2010 24.43 24.81 24.40 24.76 27251
12/1/2010 24.17 24.62 24.13 24.44 28440
11/30/2010 23.62 23.94 23.55 23.77 29830
11/29/2010 23.71 23.91 23.48 23.85 26594
11/26/2010 23.82 24.06 23.74 23.84 10368
11/24/2010 23.95 24.07 23.85 24.04 18290
11/23/2010 23.85 23.87 23.50 23.71 22645
11/22/2010 23.99 24.12 23.68 24.12 21554
11/19/2010 23.99 24.05 23.70 24.05 25297
11/18/2010 23.94 24.17 23.84 23.99 27910
11/17/2010 23.71 23.92 23.56 23.71 24978
11/16/2010 24.10 24.11 23.51 23.70 35925
11/15/2010 24.19 24.48 24.16 24.25 20162
11/12/2010 24.27 24.36 23.98 24.11 20765
11/11/2010 24.30 24.48 24.20 24.48 24761
11/10/2010 24.41 24.49 24.12 24.49 22689
11/9/2010 24.40 24.75 24.30 24.42 26849
11/8/2010 24.55 24.69 24.33 24.54 27997
11/5/2010 24.65 24.77 24.47 24.70 25169
11/4/2010 24.26 24.66 24.22 24.63 28292
11/3/2010 23.95 24.02 23.63 23.99 32684
11/2/2010 24.00 24.19 23.90 24.16 22952
11/1/2010 23.96 23.99 23.64 23.79 17210
10/29/2010 23.63 23.83 23.48 23.77 24915
10/28/2010 23.78 23.80 23.50 23.64 23511
10/27/2010 23.58 23.76 23.39 23.59 32483
10/26/2010 23.72 23.83 23.55 23.74 25220
10/25/2010 23.94 24.00 23.71 23.74 27391
10/22/2010 23.61 23.79 23.57 23.78 23600
10/21/2010 23.51 23.83 23.36 23.53 23716
10/20/2010 23.36 23.67 23.36 23.46 28335
10/19/2010 23.46 23.70 23.19 23.34 31668
10/18/2010 23.65 23.86 23.47 23.82 48592
10/15/2010 23.74 23.78 23.42 23.60 26280
10/14/2010 23.65 23.70 23.30 23.51 21611
10/13/2010 23.56 23.86 23.48 23.63 37442
10/12/2010 23.32 23.44 23.13 23.39 16718
10/11/2010 23.48 23.63 23.35 23.42 16221
10/8/2010 23.26 23.50 23.11 23.45 19218
10/7/2010 23.21 23.30 23.00 23.17 22017
10/6/2010 23.14 23.23 22.95 23.07 25276
10/5/2010 22.72 23.15 22.68 23.13 39603
10/4/2010 22.78 22.79 22.37 22.53 26245
10/1/2010 22.76 22.86 22.45 22.80 30454
9/30/2010 22.61 22.81 22.33 22.55 32402
9/29/2010 22.50 22.63 22.32 22.50 28998
9/28/2010 22.18 22.55 22.02 22.51 31149
9/27/2010 22.32 22.32 22.04 22.07 26593
9/24/2010 21.86 22.41 21.83 22.26 31171
9/23/2010 21.76 21.91 21.58 21.63 7244
9/22/2010 22.08 22.24 21.85 21.87 30027
9/21/2010 22.10 22.18 21.82 22.05 28407
9/20/2010 21.70 22.10 21.57 22.06 24848
9/17/2010 21.81 21.94 21.55 21.59 34673
9/16/2010 21.74 21.77 21.55 21.74 28378
9/15/2010 21.81 21.95 21.61 21.91 28459
9/14/2010 21.93 22.00 21.70 21.88 28875
9/13/2010 21.73 22.04 21.66 21.91 38504
9/10/2010 21.20 21.57 21.20 21.50 29278
9/9/2010 21.46 21.50 21.18 21.19 28686
9/8/2010 21.20 21.42 21.19 21.29 22567
9/7/2010 21.40 21.47 21.17 21.21 18393
9/3/2010 21.41 21.61 21.37 21.54 21368
9/2/2010 21.11 21.33 20.97 21.32 25494
9/1/2010 20.57 21.12 20.57 21.10 47954
8/31/2010 20.48 20.63 20.19 20.34 62383
8/30/2010 20.94 20.97 20.49 20.50 29927
8/27/2010 20.73 21.00 20.45 20.98 40372
8/26/2010 20.98 21.11 20.50 20.63 33166
8/25/2010 20.70 20.97 20.60 20.91 41050
8/24/2010 20.83 21.03 20.69 20.76 35711
8/23/2010 21.07 21.21 20.95 21.05 64348
8/20/2010 20.86 21.05 20.77 20.98 28613
8/19/2010 21.36 21.37 20.90 21.04 29221
8/18/2010 21.61 21.61 21.20 21.39 32675
8/17/2010 21.25 21.68 21.16 21.62 33563
8/16/2010 21.22 21.22 20.91 21.06 29019
8/13/2010 20.90 21.34 20.78 21.27 37655
8/12/2010 20.70 21.04 20.65 20.92 27844
Marketplace
Trading Center