$39.23 0.00 (%) Spectra Energy Corp - NYSE

Nov. 21, 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
2/10/201230.9030.9430.6430.782,474,704
2/9/201231.1031.2431.0331.103,201,478
2/8/201231.1231.1430.8331.013,143,300
2/7/201230.4831.3930.4831.323,677,224
2/6/201230.4830.8330.4830.752,957,750
2/3/201230.9731.0130.2530.566,988,325
2/2/201231.6031.7730.8730.875,126,343
2/1/201231.6931.9131.4931.513,526,545
1/31/201231.8731.8931.2731.493,179,317
1/30/201231.4531.7431.2731.743,164,323
1/27/201231.7331.8231.4331.637,466,552
1/26/201231.8531.9831.6331.808,451,806
1/25/201231.4031.7231.1231.652,650,792
1/24/201231.4731.7031.3831.492,474,194
1/23/201231.5331.8931.4631.741,886,746
1/20/201231.3931.5531.1631.552,371,441
1/19/201231.3331.4731.1631.412,680,751
1/18/201231.3531.4031.2331.282,960,207
1/17/201231.3031.6131.1131.313,799,735
1/13/201230.4831.1030.4631.032,692,941
1/12/201230.4930.8630.4830.692,744,085
1/11/201230.4930.7130.4330.463,640,508
1/10/201230.8030.9130.5330.602,507,007
1/9/201230.4130.5230.3530.516,195,019
1/6/201230.8930.8930.3630.453,117,208
1/5/201230.7630.9130.5330.793,610,227
1/4/201230.3830.8730.3730.813,088,795
1/3/201230.1731.1130.1730.404,642,706
12/30/201130.7530.9030.6930.751,653,091
12/29/201130.7830.8730.6430.851,943,236
12/28/201131.0831.3330.6830.761,974,878
12/27/201130.8131.0930.7730.981,581,865
12/23/201130.6231.0030.5930.872,661,144
12/22/201130.4530.6030.3630.492,603,731
12/21/201130.0930.5330.0030.503,318,093
12/20/201129.6830.1129.6530.033,469,386
12/19/201129.6229.6229.1229.192,434,485
12/16/201129.2529.5029.2329.414,245,249
12/15/201129.2629.3028.9429.092,298,182
12/14/201129.1829.3428.8528.982,718,821
12/13/201129.3829.8329.2829.394,082,120
12/12/201129.4929.4928.9829.223,183,311
12/9/201129.3329.6129.1729.523,201,047
12/8/201129.4329.4928.9829.124,028,998
12/7/201129.5229.7429.2929.583,344,584
12/6/201129.7429.8729.5929.642,384,473
12/5/201130.0430.0429.5629.712,677,541
12/2/201129.4929.9629.4429.773,322,140
12/1/201129.3829.4729.2529.394,295,506
11/30/201129.5729.8329.0029.426,949,575
11/29/201128.8028.9928.6328.832,629,984
11/28/201128.8428.8928.4928.673,278,461
11/25/201128.0528.4328.0028.231,926,779
11/23/201128.0328.2927.9528.043,806,806
11/22/201128.3128.5328.1528.364,051,875
11/21/201128.3528.4228.0028.283,034,372
11/18/201128.5728.9728.5628.824,576,038
11/17/201128.3628.7028.1828.344,976,226
11/16/201128.8628.8928.4328.457,001,897
11/15/201128.8029.1528.7529.044,158,045
11/14/201129.0729.2028.7428.937,829,216
11/11/201129.3529.4629.0929.274,358,853
11/10/201129.1429.3428.9429.045,277,902
11/9/201128.9729.4728.8228.875,322,067
11/8/201129.0729.7428.7229.675,087,540
11/7/201129.4029.7328.9229.413,205,482
11/4/201128.7029.4028.5229.334,404,793
11/3/201129.0229.1328.5128.993,263,468
11/2/201128.3728.8028.2528.693,838,981
11/1/201127.8128.2327.5327.864,665,600
10/31/201128.9629.0728.6128.633,585,328
10/28/201129.3529.4329.0329.173,935,482
10/27/201129.0629.7529.0529.326,107,392
10/26/201128.5028.8627.9528.784,325,620
10/25/201128.4028.5027.9828.153,219,182
10/24/201128.2528.5828.1228.554,175,340
10/21/201127.9928.2627.8228.263,415,398
10/20/201127.6527.8427.3627.704,163,295
10/19/201127.5028.1227.4327.624,611,887
10/18/201126.7627.8426.5527.655,475,681
10/17/201126.7827.1526.7526.835,729,272
10/14/201126.2426.6426.1426.632,750,131
10/13/201125.6326.1625.6026.092,789,798
10/12/201126.0526.1625.8025.864,331,359
10/11/201125.8726.0925.8025.942,786,011
10/10/201125.7626.1025.6826.103,152,112
10/7/201125.7225.7325.1725.333,912,902
10/6/201124.8925.5124.8625.514,079,234
10/5/201124.7725.0924.3224.994,232,142
10/4/201123.7724.6823.1724.677,184,872
10/3/201124.4424.9624.1324.135,706,222
9/30/201124.7825.0624.5324.534,145,015
9/29/201125.1025.1624.7325.098,745,852
9/28/201125.4025.4024.5624.604,733,650
9/27/201125.6725.9725.2625.404,655,713
9/26/201124.5625.0724.1125.057,616,939
9/23/201124.4524.7924.2424.414,398,036
9/22/201124.4824.6924.0824.608,791,840
9/21/201125.8426.0925.1125.114,425,039
9/20/201126.0826.2925.8425.883,460,825
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center