SPECTRA ENERGY $34.59

up +0.25


17/6/2013 04:17 PM  |  NYSE : SE  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

SE historical data

Date Open High Low Close Volume
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
8/11/2010 21.34 21.34 20.92 20.95 31293
8/10/2010 21.77 21.89 21.47 21.81 45475
8/9/2010 22.07 22.11 21.93 21.96 23708
8/6/2010 21.64 22.00 21.59 21.93 44578
8/5/2010 21.42 21.83 21.20 21.79 37689
8/4/2010 21.33 21.58 21.20 21.52 41767
8/3/2010 21.22 21.40 21.05 21.24 28768
8/2/2010 21.17 21.31 21.04 21.29 36523
7/30/2010 20.44 20.84 20.40 20.79 61929
7/29/2010 21.28 21.36 20.56 20.69 69610
7/28/2010 21.55 21.59 21.09 21.12 49341
7/27/2010 21.55 21.65 21.35 21.45 29765
7/26/2010 21.16 21.53 21.16 21.49 26867
7/23/2010 21.24 21.30 21.03 21.23 35503
7/22/2010 21.07 21.36 21.06 21.22 31388
7/21/2010 21.28 21.34 20.65 20.83 41322
7/20/2010 20.69 21.25 20.56 21.22 44017
7/19/2010 20.91 21.09 20.73 20.91 23899
7/16/2010 21.11 21.15 20.73 20.83 34139
7/15/2010 21.24 21.30 20.95 21.21 37859
7/14/2010 21.35 21.44 21.10 21.22 42643
7/13/2010 21.66 21.76 21.43 21.47 31925
7/12/2010 21.24 21.76 21.19 21.46 29406
7/9/2010 21.27 21.36 21.11 21.32 17313
7/8/2010 21.10 21.31 20.94 21.23 22900
7/7/2010 20.35 20.92 20.35 20.92 42005
7/6/2010 20.48 20.60 20.11 20.35 70034
7/2/2010 20.31 20.59 20.12 20.18 30496
7/1/2010 20.10 20.30 19.67 20.24 59283
6/30/2010 20.25 20.51 20.00 20.07 34516
6/29/2010 20.57 20.68 20.12 20.25 48700
6/28/2010 20.90 20.94 20.64 20.83 35524
6/25/2010 20.79 21.04 20.62 20.91 45067
6/24/2010 20.79 21.11 20.66 20.76 29003
6/23/2010 21.18 21.24 20.77 21.02 35208
6/22/2010 21.72 21.75 21.11 21.23 36936
6/21/2010 21.96 22.12 21.48 21.60 30213
6/18/2010 21.53 21.77 21.38 21.69 42769
6/17/2010 21.90 21.90 21.20 21.49 27253
6/16/2010 21.23 21.45 21.14 21.32 24750
6/15/2010 20.90 21.38 20.89 21.38 29639
6/14/2010 20.92 21.09 20.59 20.68 35904
6/11/2010 20.20 20.63 20.20 20.62 25114
6/10/2010 20.10 20.57 20.10 20.55 43412
6/9/2010 19.93 20.24 19.63 19.74 36867
6/8/2010 19.31 19.79 19.09 19.75 42037
6/7/2010 19.51 19.69 19.23 19.23 42588
6/4/2010 19.81 19.94 19.27 19.43 44527
6/3/2010 19.81 20.16 19.74 20.11 43588
6/2/2010 19.36 19.85 19.15 19.85 35496
6/1/2010 19.82 19.96 19.20 19.20 44093
5/28/2010 20.23 20.32 19.88 20.01 44096
5/27/2010 19.82 20.25 19.79 20.23 35547
5/26/2010 19.47 19.80 19.41 19.47 57299
5/25/2010 18.90 19.31 18.63 19.30 58108
5/24/2010 19.62 19.69 19.34 19.34 44883
5/21/2010 18.66 19.73 18.57 19.68 63300
5/20/2010 19.74 20.02 19.10 19.37 131283
5/19/2010 21.42 21.52 20.79 21.11 36513
5/18/2010 21.96 22.10 21.44 21.53 33307
5/17/2010 22.07 22.29 21.27 21.74 37951
5/14/2010 22.31 22.40 21.75 22.01 37609
5/13/2010 22.59 22.82 22.38 22.38 29000
5/12/2010 22.38 22.73 22.24 22.67 31154
5/11/2010 22.34 22.95 22.34 22.67 38618
5/10/2010 22.11 22.55 22.09 22.52 50315
5/7/2010 21.51 21.84 20.86 21.29 87099
5/6/2010 22.51 22.81 19.45 21.59 95492
5/5/2010 23.06 23.14 22.50 22.62 36348
5/4/2010 23.48 23.50 23.05 23.24 37285
5/3/2010 23.47 23.85 23.43 23.74 36548
4/30/2010 23.44 23.67 23.31 23.34 26722
4/29/2010 23.39 23.57 23.29 23.44 29893
4/28/2010 22.99 23.24 22.86 23.15 30977
4/27/2010 23.32 23.41 22.79 22.85 30565
4/26/2010 23.47 23.53 23.34 23.38 21037
4/23/2010 23.17 23.47 22.96 23.47 29974
4/22/2010 23.04 23.17 22.90 23.14 25887
4/21/2010 23.35 23.37 23.11 23.24 21998
4/20/2010 23.29 23.43 23.27 23.31 19067
4/19/2010 22.71 23.16 22.71 23.16 21518
4/16/2010 23.21 23.21 22.70 22.88 34635
4/15/2010 23.29 23.35 23.12 23.29 22042
4/14/2010 23.11 23.35 23.06 23.35 18150
4/13/2010 23.24 23.24 22.91 23.15 18754
Marketplace
Trading Center