Sempra Energy $97.13

down -1.23


17/4/2014 06:40 PM  |  NYSE : SRE  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
4/17/201497.8298.5696.9997.131,176,170
4/16/201497.0798.5396.7498.361,629,970
4/15/201496.9497.1095.8896.852,016,520
4/14/201497.2297.2596.3196.631,592,700
4/11/201496.6197.5496.2196.421,789,880
4/10/201496.8698.2196.3696.731,194,160
4/9/201496.4196.9195.4796.821,005,070
4/8/201495.4696.9095.1596.281,380,300
4/7/201496.3596.6395.5395.571,351,080
4/4/201496.5697.8996.0996.44962,173
4/3/201496.3796.6295.9496.09997,549
4/2/201496.4596.6695.7496.051,059,590
4/1/201496.7696.8195.5496.461,095,520
3/31/201496.4197.1295.6396.761,057,960
3/28/201496.2096.2594.9395.751,194,030
3/27/201496.0396.9395.4396.201,275,380
3/26/201496.7097.2195.8495.921,498,340
3/25/201495.7696.3495.4596.111,157,440
3/24/201496.4797.4295.6996.141,270,180
3/21/201497.0397.4896.1596.301,325,010
3/20/201495.2996.2294.5596.171,391,280
3/19/201496.4496.9895.2495.651,749,520
3/18/201496.3896.4995.7596.441,129,080
3/17/201496.0896.7295.6796.39821,696
3/14/201495.4596.5095.2395.922,372,690
3/13/201494.6796.2194.6195.541,741,300
3/12/201493.6194.6293.6094.58860,161
3/11/201494.1594.3993.0093.961,384,680
3/10/201493.3294.1893.0894.161,309,690
3/7/201493.4493.6892.8193.67880,739
3/6/201494.0494.1693.3893.611,027,920
3/5/201494.3694.6093.3993.661,118,250
3/4/201494.8295.2294.4994.94932,887
3/3/201494.1394.7693.9394.081,093,860
2/28/201494.2794.7593.8994.471,058,220
2/27/201492.5695.8492.0094.102,792,670
2/26/201493.1793.6291.0292.301,411,930
2/25/201492.8093.9492.5493.081,124,490
2/24/201493.2494.2492.5692.571,103,060
2/21/201493.1893.7592.9693.001,151,650
2/20/201492.7993.4592.4592.93961,167
2/19/201493.4494.5492.6192.631,422,950
2/18/201493.2293.8893.2293.421,062,130
2/14/201492.9493.1992.3493.151,056,020
2/13/201492.0192.9491.7892.901,656,610
2/12/201492.9193.4592.1192.432,603,580
2/11/201492.6894.3492.6393.502,467,770
2/10/201492.0392.8991.5492.681,212,620
2/7/201491.5692.6090.8692.241,008,530
2/6/201490.3891.4489.8791.231,054,410
2/5/201490.7090.8490.0690.481,498,780
2/4/201492.3392.3390.8391.151,416,800
2/3/201492.8794.4491.6991.951,514,160
1/31/201490.8492.9490.7192.711,956,680
1/30/201490.6991.8090.5391.50968,358
1/29/201489.9490.5289.9490.222,082,450
1/28/201490.2090.8089.9390.201,484,250
1/27/201490.5190.8389.9390.061,216,920
1/24/201491.4792.1990.2690.281,490,340
1/23/201492.4392.6091.5092.21812,205
1/22/201492.8093.5392.6792.81880,854
1/21/201492.2892.9791.7892.93700,939
1/17/201492.3392.4591.7391.95650,933
1/16/201492.0592.1991.3292.14672,011
1/15/201491.8892.7591.7892.001,486,850
1/14/201490.9091.6990.5391.67995,952
1/13/201491.5592.1790.6590.86872,920
1/10/201490.9292.9790.8991.931,349,320
1/9/201489.9190.3589.7790.331,275,370
1/8/201490.3690.6489.5689.742,138,250
1/7/201489.1390.6289.1390.501,472,490
1/6/201487.0389.2486.7389.161,614,010
1/3/201488.4189.1588.1188.801,177,190
1/2/201489.5589.6788.1388.441,495,160
12/31/201389.6989.9989.5489.76892,218
12/30/201389.2589.7688.9789.491,081,130
12/27/201389.5089.5088.6989.19669,748
12/26/201389.5589.8289.0689.451,700,290
12/24/201388.7989.6388.4689.46729,183
12/23/201389.9990.0088.6688.971,380,820
12/20/201388.4690.4288.4689.801,926,910
12/19/201387.8888.4487.1188.31949,910
12/18/201387.3788.4786.0088.442,059,600
12/17/201387.1887.3186.4187.251,174,220
12/16/201386.9187.4486.5686.90517,853
12/13/201386.7186.9586.2386.49513,462
12/12/201386.8287.6886.5686.61811,685
12/11/201387.8787.8886.7386.84914,220
12/10/201387.7188.4987.2687.881,781,300
12/9/201387.8288.2087.2887.74892,652
12/6/201387.8688.6787.4488.071,145,710
12/5/201387.7687.9587.1387.38800,583
12/4/201387.6688.0786.9287.991,109,610
12/3/201387.8088.5687.6088.301,045,410
12/2/201388.3189.0787.6288.061,467,700
11/29/201387.6188.9087.6188.44615,812
11/27/201388.1888.5487.8388.521,679,900
11/26/201388.7888.9087.6288.362,454,750
11/25/201389.6390.2389.2189.33980,402
11/22/201389.5989.9088.8189.491,126,590
Trading Center