SEMPRA ENERGY $82.76

down -1.06


22/5/2013 11:22 AM  |  NYSE : SRE  |  Industries : Utilities / Natural Gas Distribution
Type:

SRE historical data

Date Open High Low Close Volume
8/7/2008 57.00 57.00 55.58 55.81 36026
8/6/2008 55.77 56.64 55.68 55.98 37462
8/5/2008 55.09 55.82 54.27 55.70 41169
8/4/2008 55.21 55.72 54.69 54.83 19743
8/1/2008 56.42 56.42 55.06 55.12 20115
7/31/2008 55.53 56.24 55.50 56.16 17865
7/30/2008 54.68 55.53 54.28 55.47 14945
7/29/2008 54.48 54.66 53.94 54.65 18405
7/28/2008 54.63 54.63 53.70 54.23 13285
7/25/2008 55.24 55.29 54.32 54.48 16398
7/24/2008 54.58 55.10 54.33 55.02 23442
7/23/2008 54.85 55.08 54.04 54.45 21534
7/22/2008 54.47 55.26 54.47 54.89 15448
7/21/2008 54.70 54.98 54.35 54.73 17748
7/18/2008 53.79 54.94 53.79 54.61 29033
7/17/2008 54.85 54.85 53.39 53.81 28895
7/16/2008 55.94 56.01 54.63 54.94 51193
7/15/2008 55.58 56.28 55.27 55.98 21005
7/14/2008 56.45 56.45 55.65 55.84 16543
7/11/2008 55.67 56.80 55.40 55.90 16521
7/10/2008 55.95 56.28 55.39 56.18 25033
7/9/2008 55.29 55.98 54.61 55.57 20683
7/8/2008 55.52 55.88 54.21 54.90 31565
7/7/2008 56.39 56.53 55.24 55.77 22835
7/2/2008 58.01 58.03 56.81 56.81 19190
7/1/2008 55.96 57.84 55.90 57.76 21037
6/30/2008 55.39 56.72 54.95 56.45 16578
6/27/2008 55.36 55.72 54.96 55.22 28079
6/26/2008 55.85 56.12 55.17 55.19 25110
6/25/2008 55.40 56.35 55.17 55.98 20224
6/24/2008 55.52 55.73 55.06 55.42 12796
6/23/2008 55.47 56.18 55.38 55.60 20429
6/20/2008 55.95 56.31 55.24 55.37 26386
6/19/2008 56.28 56.44 56.00 56.23 15867
6/18/2008 56.16 56.78 55.90 56.20 21041
6/17/2008 56.85 57.00 56.36 56.57 8984
6/16/2008 56.14 56.96 55.76 56.85 15547
6/13/2008 56.48 56.84 55.83 56.40 14987
6/12/2008 55.65 56.29 55.65 55.96 9449
6/11/2008 56.19 56.49 55.92 55.92 21282
6/10/2008 56.29 56.62 55.67 56.41 11966
6/9/2008 55.56 56.82 55.56 56.48 11982
6/6/2008 57.64 57.94 56.26 56.26 11275
6/5/2008 57.62 58.12 57.03 58.01 9325
6/4/2008 56.81 57.70 56.63 57.33 11341
6/3/2008 57.01 57.84 56.67 56.75 10020
6/2/2008 57.82 57.82 56.88 57.24 10084
5/30/2008 58.15 58.15 57.63 57.81 27597
5/29/2008 58.23 58.28 57.59 58.00 16499
5/28/2008 58.75 58.90 57.79 58.22 11486
5/27/2008 57.51 58.60 57.51 58.58 17866
5/23/2008 58.87 59.01 57.49 57.54 16262
5/22/2008 59.27 59.86 58.84 59.15 9629
Marketplace
Trading Center