Sempra Energy $104.01

up +0.17


21/8/2014 04:03 PM  |  NYSE : SRE  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
11/4/201392.0893.0091.1491.93744,623
11/1/201391.3191.9390.9491.72925,142
10/31/201391.6492.0890.6891.14997,957
10/30/201391.9692.7491.4391.82830,663
10/29/201391.2092.1990.8092.10941,247
10/28/201391.2291.8890.6791.16891,667
10/25/201389.9791.2589.5591.21754,967
10/24/201390.7290.7589.5490.07786,421
10/23/201390.9291.3790.1990.62685,916
10/22/201390.0791.2188.3390.76914,420
10/21/201390.3190.7389.4889.76891,668
10/18/201389.9190.7589.6790.431,323,187
10/17/201387.5089.6286.9989.511,152,596
10/16/201387.0087.8686.6187.691,144,670
10/15/201386.7286.7985.6085.66983,627
10/14/201387.2987.5686.0887.05776,416
10/11/201386.9287.7486.9287.51719,541
10/10/201385.7087.4585.4287.251,116,332
10/9/201385.3986.5485.1285.231,005,486
10/8/201385.3686.1784.8985.431,151,963
10/7/201385.0385.9984.9985.46686,932
10/4/201385.4085.9685.2985.491,141,526
10/3/201385.5085.8085.0485.411,172,413
10/2/201385.1185.6784.5585.621,290,809
10/1/201385.5785.6284.8385.351,543,476
9/30/201386.0786.5185.0785.601,757,383
9/27/201386.5887.1286.3686.62875,349
9/26/201386.7287.5686.5587.04715,633
9/25/201387.3987.5186.5686.721,019,212
9/24/201387.9988.4687.6487.71903,148
9/23/201386.7588.4886.4188.03843,092
9/20/201387.8288.0086.4186.751,500,695
9/19/201388.7789.4687.4087.831,458,271
9/18/201386.0789.0885.8188.771,738,239
9/17/201385.4086.3785.3086.08976,973
9/16/201385.5686.4084.9185.22943,592
9/13/201384.5784.8684.2584.68636,695
9/12/201384.2985.1584.0084.361,308,941
9/11/201383.8084.0282.1383.951,813,360
9/10/201383.7884.0883.1983.62678,594
9/9/201383.5983.8083.0083.52868,769
9/6/201383.1083.9282.9783.601,002,016
9/5/201383.2183.7282.6082.80581,290
9/4/201383.3883.5082.3883.26611,089
9/3/201385.1985.2483.0183.40683,669
8/30/201384.0284.5083.7184.42983,216
8/29/201384.0784.4683.5683.97630,985
8/28/201383.8484.9283.3284.43838,294
8/27/201382.8884.4782.7383.76763,457
8/26/201383.9784.1983.4883.54591,218
8/23/201383.4384.2783.0084.00522,356
8/22/201383.1783.9182.7283.34785,748
8/21/201382.9483.1081.7782.46767,848
8/20/201382.0883.9282.0783.21671,277
8/19/201382.7983.0882.0682.10568,109
8/16/201383.8284.0482.1782.87816,949
8/15/201385.0185.0683.5383.79808,456
8/14/201385.9085.9085.0985.49609,739
8/13/201386.1586.4185.2785.90739,263
8/12/201386.0586.5385.6886.15601,151
8/9/201387.4987.7786.3386.43895,615
8/8/201387.8888.2387.1087.50811,053
8/7/201387.2288.3387.0687.871,102,855
8/6/201387.2588.0186.6087.66882,334
8/5/201388.3088.4087.4187.45942,621
8/2/201388.3488.7487.7888.60756,144
8/1/201388.0488.7887.6988.49736,685
7/31/201387.2788.1186.5287.63946,976
7/30/201387.2587.9387.0087.16747,076
7/29/201387.0487.5886.8387.08588,579
7/26/201386.7987.2886.2487.24927,018
7/25/201385.8287.1985.7587.11770,416
7/24/201387.0387.4485.6685.96749,390
7/23/201386.1687.0586.0186.85776,977
7/22/201386.7887.1785.6186.131,560,439
7/19/201386.1786.9785.9386.851,051,363
7/18/201384.9885.9684.9885.95811,912
7/17/201384.8585.2184.4284.83752,742
7/16/201385.4585.5884.0284.351,259,173
7/15/201383.8085.6583.6185.46992,571
7/12/201382.9683.8982.5983.781,050,616
7/11/201382.7583.2082.2283.09966,924
7/10/201381.1581.9180.6581.65870,150
7/9/201380.8881.2680.6380.961,008,899
7/8/201380.2281.0479.8480.38998,942
7/5/201380.5280.5478.6779.73945,886
7/3/201379.9180.5079.4680.33447,762
7/2/201380.4381.4479.8880.401,141,824
7/1/201381.6282.2680.1880.551,597,798
6/28/201381.2482.2979.7781.763,371,506
6/27/201382.5483.4682.1882.44869,773
6/26/201380.8882.6280.8882.371,569,253
6/25/201380.9081.3980.0380.991,242,696
6/24/201379.1080.9578.3680.231,484,416
6/21/201379.3479.9377.4979.591,520,352
6/20/201380.2980.3178.4878.711,260,483
6/19/201382.0882.5081.0381.031,478,361
6/18/201380.7282.2780.3882.061,162,478
6/17/201380.8381.3580.1980.69624,631
6/14/201380.0380.6079.5280.35582,915
Trading Center