Sempra Energy $102.06

down -0.16


23/7/2014 04:04 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
5/14/201381.5982.9681.2582.301,194,718
5/13/201381.2381.8580.8281.55673,905
5/10/201381.8982.1380.9581.60995,241
5/9/201382.8183.3481.5381.881,020,565
5/8/201383.4783.8082.4782.82872,545
5/7/201382.9083.6582.6983.331,025,285
5/6/201383.6083.9582.6582.751,092,837
5/3/201383.6284.4383.2783.901,414,112
5/2/201381.8484.7080.8383.262,387,279
5/1/201382.8482.9881.9282.101,162,876
4/30/201382.7582.8582.1982.851,058,623
4/29/201381.8782.6481.5182.48809,122
4/26/201381.3381.9981.1081.78849,585
4/25/201381.8681.9281.0081.521,041,662
4/24/201381.7382.0081.0881.56883,889
4/23/201382.1982.1980.5081.561,746,069
4/22/201382.6382.7882.0582.081,619,582
4/19/201381.3282.7981.2382.551,286,322
4/18/201381.4281.6080.7381.251,384,874
4/17/201381.0481.5180.5881.231,055,382
4/16/201381.2381.7780.6281.301,237,295
4/15/201382.2482.2880.9880.981,143,119
4/12/201382.1282.4781.9082.43867,318
4/11/201382.3182.6482.1882.431,037,869
4/10/201381.9782.2581.7482.08939,929
4/9/201382.7982.8781.6881.79850,125
4/8/201381.5682.5481.1082.531,207,320
4/5/201380.6381.5680.4581.56832,370
4/4/201380.5181.2980.4481.16684,122
4/3/201380.7180.8680.1180.38920,026
4/2/201380.0080.7979.9780.59947,098
4/1/201379.9180.0079.4479.93736,012
3/28/201379.5280.0179.3879.941,131,440
3/27/201380.1180.1179.3979.56784,376
3/26/201378.7580.2078.5180.181,284,973
3/25/201380.0280.2178.5379.22973,652
3/22/201379.2780.2179.0879.85844,080
3/21/201379.6279.8379.1579.27781,285
3/20/201379.3980.0579.3179.90771,096
3/19/201378.9579.3378.7779.15784,130
3/18/201378.5279.1978.5278.76593,630
3/15/201378.9479.7077.7279.021,587,744
3/14/201378.9479.2778.7479.24691,432
3/13/201378.4579.3478.1078.92928,712
3/12/201379.0179.3378.5278.80741,560
3/11/201378.5479.4378.4579.22644,361
3/8/201378.7878.8678.1178.651,007,420
3/7/201379.3379.3378.4578.48878,758
3/6/201379.5779.7578.9879.23633,491
3/5/201379.2979.6579.2079.53865,013
3/4/201378.3979.2678.0878.981,122,098
3/1/201377.5678.4877.0378.451,266,543
2/28/201377.1378.1577.0877.761,248,581
2/27/201377.0778.0176.7877.70983,733
2/26/201377.2577.5575.2477.051,826,483
2/25/201377.1378.1875.7275.731,109,186
2/22/201375.9076.8775.9076.791,023,417
2/21/201376.0476.3075.6975.83793,566
2/20/201376.4176.9875.9475.97910,944
2/19/201375.8976.9775.7876.461,147,918
2/15/201375.4175.7175.2675.621,025,570
2/14/201376.2076.5075.3175.351,248,983
2/13/201375.8076.3975.5876.33608,662
2/12/201375.7775.9475.4975.83750,838
2/11/201376.0276.1475.5775.76599,953
2/8/201375.6076.1975.4076.14767,226
2/7/201375.7576.2475.3775.68843,425
2/6/201375.5075.8975.3575.74559,822
2/5/201375.9776.4575.6775.79613,964
2/4/201375.8176.3275.3975.50938,980
2/1/201375.2275.8175.2075.73649,980
1/31/201374.8975.4074.8175.05840,928
1/30/201374.9275.3374.7475.08619,171
1/29/201374.6474.9774.6074.92715,680
1/28/201374.3774.8174.1274.58662,090
1/25/201374.0374.4473.5774.36655,875
1/24/201373.8074.4773.7773.97568,889
1/23/201373.7373.8473.1773.69912,806
1/22/201373.1974.1372.4674.01843,227
1/18/201372.7473.2272.5373.19826,587
1/17/201372.4172.9172.0672.67741,859
1/16/201372.4372.5671.9472.22665,896
1/15/201372.2272.8971.5972.701,102,486
1/14/201371.8672.5271.7172.25918,609
1/11/201372.0972.1571.3671.831,050,122
1/10/201371.6572.1771.5871.86830,732
1/9/201371.0771.5870.9371.371,049,723
1/8/201371.6371.8570.6170.841,623,329
1/7/201372.0272.2571.6771.85749,878
1/4/201372.0772.2771.7572.00901,483
1/3/201372.2172.6271.7571.96578,934
1/2/201371.9872.3571.5972.181,187,169
12/31/201269.9871.0069.6970.941,106,316
12/28/201270.4870.9570.0770.19901,143
12/27/201270.9271.2469.8570.74715,675
12/26/201271.5971.8270.9370.99629,374
12/24/201271.8471.9671.3271.71294,293
12/21/201271.5872.4571.5871.962,041,443
12/20/201271.9972.3971.7371.951,274,127
12/19/201272.5372.7172.1472.26831,372
Trading Center