Sempra Energy $102.95

down -0.14


29/7/2014 04:00 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
7/31/201270.8771.1770.3170.41699,677
7/30/201270.6871.3370.4870.86605,413
7/27/201270.0171.1069.9670.861,151,029
7/26/201268.8069.7768.8069.68759,971
7/25/201269.0669.2067.7168.07939,471
7/24/201269.3269.3768.3768.77790,799
7/23/201269.4869.9169.1869.431,048,144
7/20/201270.1870.8670.1870.69877,225
7/19/201270.1470.5969.8470.43817,680
7/18/201269.5070.2769.1470.26923,271
7/17/201268.8169.6268.7469.51792,793
7/16/201269.0469.1968.5368.661,414,622
7/13/201268.6269.0568.5069.031,003,789
7/12/201268.2068.5868.1068.411,205,079
7/11/201268.2268.5867.8368.461,111,462
7/10/201268.6468.8267.9768.10890,848
7/9/201268.3868.7668.1768.49715,934
7/6/201268.3968.8468.1468.71788,761
7/5/201269.1569.1768.7768.78912,436
7/3/201269.3269.4169.0869.29547,031
7/2/201269.1069.5068.6569.40809,643
6/29/201268.8069.2368.2968.88960,751
6/28/201267.7268.3367.2868.19743,420
6/27/201267.1268.3567.1267.97964,230
6/26/201266.8267.9666.7067.711,305,201
6/25/201266.2066.8265.9566.611,003,654
6/22/201268.1068.1567.1467.201,639,540
6/21/201268.7169.0967.7967.861,493,911
6/20/201269.0769.2068.2368.521,725,950
6/19/201268.8569.4668.6369.261,530,219
6/18/201267.7468.7567.5968.731,030,862
6/15/201268.0168.0167.3067.851,237,261
6/14/201267.0067.6966.9967.491,179,677
6/13/201266.7667.4266.5667.06918,778
6/12/201266.5966.9666.1166.95923,193
6/11/201266.9667.1566.4666.52841,543
6/8/201265.9266.7565.8866.73808,973
6/7/201265.9566.4665.8066.181,703,944
6/6/201264.3565.3964.2265.371,138,507
6/5/201264.0564.7363.3064.081,669,171
6/4/201264.1664.4263.8164.341,053,353
6/1/201264.1064.8363.8464.071,439,519
5/31/201264.4965.4264.3565.011,222,603
5/30/201264.3765.2764.3564.551,478,562
5/29/201264.5764.7364.3164.73699,377
5/25/201263.3964.4263.3964.35872,515
5/24/201263.5764.5763.4664.051,429,938
5/23/201263.8464.0563.0263.421,289,373
5/22/201264.1464.3363.8564.02944,091
5/21/201263.8564.0563.3764.04747,394
5/18/201263.9764.2563.2963.44990,441
5/17/201264.0164.1563.7063.721,300,050
5/16/201264.3364.4363.7563.921,046,179
5/15/201264.7064.7063.9564.251,738,979
5/14/201264.4165.1164.1764.741,008,022
5/11/201264.7265.1664.7064.891,300,841
5/10/201264.5065.2464.3064.971,698,303
5/9/201264.2664.7063.9664.191,959,666
5/8/201264.4964.9264.3764.742,048,970
5/7/201264.8365.1564.7065.041,255,698
5/4/201264.8665.5064.7764.921,694,434
5/3/201264.2265.3764.2264.451,981,089
5/2/201264.8964.9063.4963.882,443,764
5/1/201264.6465.3364.3465.061,149,540
4/30/201264.5764.8664.3864.74930,600
4/27/201264.1864.9264.0664.801,304,319
4/26/201264.1164.1163.3363.911,935,785
4/25/201264.4064.4063.9464.121,738,751
4/24/201263.6364.1463.4564.091,817,984
4/23/201263.8564.0563.2763.461,684,369
4/20/201263.6464.6963.4864.511,711,106
4/19/201263.3963.5662.8863.511,958,454
4/18/201263.7863.9763.4363.451,065,930
4/17/201263.4764.2263.4764.031,753,899
4/16/201262.8663.6262.6163.181,536,412
4/13/201262.6163.0662.3662.392,151,199
4/12/201262.6863.1262.2562.892,197,577
4/11/201262.3762.7562.1662.681,986,354
4/10/201262.1662.3061.6762.002,794,139
4/9/201261.9962.5061.7462.291,613,106
4/5/201261.9162.4961.7362.431,489,406
4/4/201261.7562.3260.5862.162,896,205
4/3/201262.3862.4761.3462.284,038,810
4/2/201260.2161.4260.0461.142,424,631
3/30/201259.5560.3659.3659.961,838,664
3/29/201258.1859.4257.8959.252,432,082
3/28/201259.0759.1558.0258.361,341,144
3/27/201258.7859.2658.6459.051,487,241
3/26/201258.6058.8458.2658.621,129,600
3/23/201258.3358.4057.9958.131,484,918
3/22/201258.2358.4257.9558.301,366,039
3/21/201258.7659.0158.5558.851,236,730
3/20/201258.0158.9457.8558.701,378,739
3/19/201258.5958.9558.1458.191,648,209
3/16/201259.1559.2958.6558.711,534,472
3/15/201259.1159.3458.6659.161,104,552
3/14/201259.7759.9559.0759.081,395,738
3/13/201259.8160.0859.5559.951,354,595
3/12/201259.1759.8259.1759.663,961,847
3/9/201258.6859.2058.4059.173,639,622
Trading Center