SEMPRA ENERGY $84.45

up +1.46


17/5/2013 05:17 PM  |  NYSE : SRE  |  Industries : Utilities / Natural Gas Distribution
Type:

SRE historical data

Date Open High Low Close Volume
5/19/2011 55.09 55.33 54.89 55.06 14512
5/18/2011 55.03 55.04 54.58 54.89 10104
5/17/2011 54.90 55.22 54.81 54.95 11179
5/16/2011 55.01 55.21 54.76 55.00 9257
5/13/2011 55.25 55.47 54.61 55.11 7555
5/12/2011 54.90 55.23 54.68 55.18 10000
5/11/2011 55.29 55.38 54.63 54.99 8211
5/10/2011 55.18 55.97 55.18 55.39 13488
5/9/2011 54.65 55.06 54.31 55.02 9362
5/6/2011 54.85 55.33 54.55 54.86 9196
5/5/2011 54.62 54.87 54.04 54.36 9628
5/4/2011 55.42 55.48 54.65 54.78 15859
5/3/2011 54.95 55.88 54.79 55.50 15238
5/2/2011 55.26 55.47 54.91 55.20 9020
4/29/2011 55.08 55.17 54.80 55.10 11000
4/28/2011 54.76 55.22 54.53 55.11 7633
4/27/2011 54.41 54.97 54.33 54.89 6778
4/26/2011 54.00 54.41 53.87 54.32 5816
4/25/2011 53.37 53.91 53.34 53.91 7054
4/21/2011 53.53 53.67 53.31 53.45 7413
4/20/2011 53.50 53.76 53.36 53.47 8729
4/19/2011 53.36 53.39 52.59 52.96 11051
4/18/2011 53.34 53.61 53.02 53.19 9049
4/15/2011 53.04 54.00 52.94 53.77 13508
4/14/2011 52.24 52.92 52.12 52.81 7285
4/13/2011 52.65 52.94 52.44 52.47 10106
4/12/2011 52.86 53.04 52.19 52.57 8748
4/11/2011 53.40 53.63 52.83 53.00 8367
4/8/2011 53.71 53.82 53.21 53.46 7042
4/7/2011 54.03 54.03 53.26 53.45 10861
4/6/2011 53.87 54.35 53.86 54.10 7378
4/5/2011 53.82 54.08 53.62 53.74 10139
4/4/2011 53.80 53.93 53.39 53.91 10474
4/1/2011 53.63 53.95 53.58 53.81 8223
3/31/2011 53.66 53.80 53.39 53.50 12861
3/30/2011 52.90 53.92 52.85 53.75 13307
3/29/2011 52.36 52.77 52.12 52.77 14237
3/28/2011 52.50 52.90 52.38 52.38 12568
3/25/2011 52.55 52.76 52.40 52.49 9204
3/24/2011 52.42 52.59 51.93 52.46 15735
3/23/2011 52.80 53.52 52.03 52.04 31176
3/22/2011 52.34 52.83 52.28 52.38 13556
3/21/2011 51.83 52.56 51.83 52.23 11135
3/18/2011 51.88 52.44 51.19 51.40 20584
3/17/2011 51.24 51.39 50.64 51.25 15631
3/16/2011 51.43 51.60 50.32 50.62 30100
3/15/2011 52.13 52.34 51.55 51.94 29629
3/14/2011 53.33 53.41 52.87 53.00 16103
3/11/2011 53.45 53.89 53.39 53.76 11130
3/10/2011 53.66 53.87 53.39 53.46 12627
3/9/2011 54.04 54.15 53.77 54.07 13601
3/8/2011 53.77 54.44 53.71 54.03 16325
3/7/2011 53.73 54.27 53.49 53.60 24321
3/4/2011 53.60 53.83 53.01 53.64 23787
3/3/2011 53.57 53.85 53.41 53.75 20600
3/2/2011 53.22 53.49 53.05 53.29 14110
3/1/2011 53.33 53.79 53.06 53.09 28348
2/28/2011 52.74 53.59 52.53 53.23 26437
2/25/2011 53.06 53.60 53.01 53.43 12484
2/24/2011 53.00 53.18 52.64 52.98 21215
2/23/2011 53.44 53.44 52.82 52.83 22338
2/22/2011 52.72 53.35 52.56 53.32 18783
2/18/2011 53.08 53.32 52.97 53.30 18802
2/17/2011 53.19 53.55 52.88 52.97 24464
2/16/2011 53.05 53.50 53.00 53.33 11026
2/15/2011 52.89 53.35 52.82 53.16 9627
2/14/2011 53.07 53.12 52.60 53.09 8657
2/11/2011 53.03 53.43 52.84 53.27 15273
2/10/2011 53.09 53.47 53.09 53.45 8038
2/9/2011 53.00 53.44 53.00 53.40 10776
2/8/2011 52.90 53.41 52.72 53.37 17445
2/7/2011 52.33 52.82 52.23 52.82 12224
2/4/2011 52.04 52.28 51.71 52.12 15202
2/3/2011 52.46 52.81 51.90 51.98 26520
2/2/2011 52.57 53.00 52.51 52.56 9331
2/1/2011 52.20 52.94 52.07 52.91 16999
1/31/2011 51.95 52.22 51.78 52.07 17975
1/28/2011 52.26 52.47 51.80 51.87 15663
1/27/2011 52.44 52.51 51.99 52.33 17404
1/26/2011 52.48 52.82 52.26 52.45 14843
1/25/2011 52.60 52.84 52.25 52.58 11438
1/24/2011 52.32 52.78 52.32 52.62 10017
1/21/2011 52.57 52.69 52.25 52.43 26051
1/20/2011 51.94 52.77 51.74 52.30 20362
1/19/2011 52.14 52.26 51.77 51.94 11810
1/18/2011 52.49 52.49 51.76 52.08 13782
1/14/2011 51.88 52.35 51.85 52.35 9060
1/13/2011 51.83 52.13 51.62 51.96 7810
1/12/2011 51.90 52.12 51.77 51.90 8536
1/11/2011 51.72 51.86 51.44 51.70 8695
1/10/2011 51.55 51.59 51.18 51.55 11408
1/7/2011 51.75 51.97 51.48 51.65 12736
1/6/2011 51.74 52.00 51.59 51.77 13067
1/5/2011 52.04 52.33 51.69 51.90 19060
1/4/2011 52.63 52.92 52.14 52.47 20200
1/3/2011 52.69 52.69 52.28 52.46 9710
12/31/2010 52.26 52.58 52.26 52.48 7417
12/30/2010 52.31 52.50 52.28 52.37 6303
12/29/2010 52.25 52.41 52.20 52.32 9248
12/28/2010 52.25 52.37 51.92 52.28 6342
Marketplace
Trading Center