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
4/16/201262.8663.6262.6163.181,536,410
4/13/201262.6163.0662.3662.392,151,200
4/12/201262.6863.1262.2562.892,197,580
4/11/201262.3762.7562.1662.681,986,350
4/10/201262.1662.3061.6762.002,794,140
4/9/201261.9962.5061.7462.291,613,110
4/5/201261.9162.4961.7362.431,489,410
4/4/201261.7562.3260.5862.162,896,200
4/3/201262.3862.4761.3462.284,038,810
4/2/201260.2161.4260.0461.142,424,630
3/30/201259.5560.3659.3659.961,838,660
3/29/201258.1859.4257.8959.252,432,080
3/28/201259.0759.1558.0258.361,341,140
3/27/201258.7859.2658.6459.051,487,240
3/26/201258.6058.8458.2658.621,129,600
3/23/201258.3358.4057.9958.131,484,920
3/22/201258.2358.4257.9558.301,366,040
3/21/201258.7659.0158.5558.851,236,730
3/20/201258.0158.9457.8558.701,378,740
3/19/201258.5958.9558.1458.191,648,210
3/16/201259.1559.2958.6558.711,534,470
3/15/201259.1159.3458.6659.161,104,550
3/14/201259.7759.9559.0759.081,395,740
3/13/201259.8160.0859.5559.951,354,600
3/12/201259.1759.8259.1759.663,961,850
3/9/201258.6859.2058.4059.173,639,620
3/8/201258.5858.7058.2058.453,788,820
3/7/201258.2758.4257.7658.291,119,720
3/6/201258.5358.7958.1058.321,182,840
3/5/201258.6759.0058.3758.901,287,440
3/2/201259.3559.3558.7658.891,204,460
3/1/201259.2059.6158.6859.302,075,440
2/29/201259.2459.7458.5159.242,906,790
2/28/201258.1759.0057.4958.382,261,530
2/27/201257.8458.4357.7657.901,015,870
2/24/201257.6958.1357.4058.041,002,640
2/23/201258.1058.1857.1957.671,824,000
2/22/201258.2658.6158.0158.27938,694
2/21/201258.5558.5658.0458.241,068,050
2/17/201258.3358.6258.0658.321,024,540
2/16/201257.6158.2157.5157.961,165,530
2/15/201257.4658.0657.2657.451,337,340
2/14/201257.3357.5757.1057.491,337,450
2/13/201257.8358.1557.4757.52862,039
2/10/201257.8857.9957.3757.501,234,020
2/9/201258.4158.4157.9458.171,024,100
2/8/201258.3558.5657.8458.311,408,040
2/7/201257.6458.7157.5258.341,389,880
2/6/201258.1158.1157.2557.461,083,220
2/3/201258.0358.3457.7158.301,244,620
2/2/201257.9258.1557.3957.611,041,740
2/1/201257.3158.0857.1457.801,230,580
1/31/201257.2757.6456.5956.901,267,300
1/30/201257.4257.4956.8356.971,121,400
1/27/201258.0858.1557.2757.671,287,830
1/26/201257.5058.4257.2858.181,670,680
1/25/201255.9657.2755.7157.191,117,780
1/24/201256.1356.2555.7956.221,270,060
1/23/201256.1756.5955.9556.221,501,540
1/20/201255.7056.3955.6156.301,548,580
1/19/201255.7055.7055.1255.64980,803
1/18/201255.9856.1455.3855.541,060,580
1/17/201255.9956.5055.8355.921,159,100
1/13/201255.1955.4654.8955.421,038,640
1/12/201255.5355.8355.1455.52876,277
1/11/201255.9856.0455.4255.511,069,500
1/10/201256.1756.3655.7456.051,408,920
1/9/201255.8956.0655.6155.881,078,070
1/6/201255.5356.0055.1155.851,534,980
1/5/201255.0055.8254.8155.541,536,790
1/4/201254.8455.4554.8255.271,555,220
1/3/201255.6955.7054.7054.831,387,390
12/30/201155.4255.6154.9555.00812,766
12/29/201154.6755.3754.6355.34752,944
12/28/201154.8855.1754.4654.47596,475
12/27/201154.6955.0854.6154.99441,722
12/23/201154.3554.9754.2554.62520,857
12/22/201154.3654.4853.9454.11814,788
12/21/201153.2754.5253.1554.331,568,910
12/20/201151.9653.1551.9653.111,474,300
12/19/201153.0153.2451.9452.061,323,500
12/16/201153.0553.4152.6652.842,640,780
12/15/201152.4553.0152.3652.761,267,190
12/14/201152.7652.9651.8451.931,650,980
12/13/201152.1653.3552.1652.761,403,340
12/12/201152.3652.4451.5351.951,067,410
12/9/201152.3452.6952.0052.531,208,110
12/8/201152.8552.8551.9252.011,147,910
12/7/201153.2953.3052.8453.031,109,000
12/6/201153.4553.8253.2253.58804,160
12/5/201153.7153.7152.9753.311,098,540
12/2/201153.4253.6852.9052.92921,767
12/1/201153.2453.6253.0353.191,030,180
11/30/201152.8653.2152.6553.191,230,520
11/29/201151.5851.8751.3751.661,289,570
11/28/201151.5951.9651.0851.36835,931
11/25/201150.7951.2950.7750.88300,097
11/23/201151.1451.1450.5350.751,077,730
11/22/201152.0752.0851.4151.50911,202
11/21/201152.7752.7751.6452.07913,215
Trading Center