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
2/4/201152.0452.2851.7152.121,520,200
2/3/201152.4652.8151.9051.982,652,000
2/2/201152.5753.0052.5152.56933,020
2/1/201152.2052.9452.0752.911,699,820
1/31/201151.9552.2251.7852.071,797,500
1/28/201152.2652.4751.8051.871,566,270
1/27/201152.4452.5151.9952.331,740,320
1/26/201152.4852.8252.2652.451,484,300
1/25/201152.6052.8452.2552.581,143,720
1/24/201152.3252.7852.3252.621,001,630
1/21/201152.5752.6952.2552.432,605,020
1/20/201151.9452.7751.7452.302,036,180
1/19/201152.1452.2651.7751.941,180,940
1/18/201152.4952.4951.7652.081,378,180
1/14/201151.8852.3551.8552.35905,961
1/13/201151.8352.1351.6251.96780,947
1/12/201151.9052.1251.7751.90853,560
1/11/201151.7251.8651.4451.70869,487
1/10/201151.5551.5951.1851.551,140,730
1/7/201151.7551.9751.4851.651,273,520
1/6/201151.7452.0051.5951.771,306,640
1/5/201152.0452.3351.6951.901,911,830
1/4/201152.6352.9252.1452.472,019,910
1/3/201152.6952.6952.2852.46970,928
12/31/201052.2652.5852.2652.48741,611
12/30/201052.3152.5052.2852.37630,239
12/29/201052.2552.4152.2052.32924,702
12/28/201052.2552.3751.9252.28634,186
12/27/201051.9852.3751.8652.20638,649
12/23/201052.0352.2751.8152.16818,267
12/22/201051.9152.2151.7152.11985,781
12/21/201052.2052.2751.6851.902,278,780
12/20/201052.5752.7552.2252.411,657,800
12/17/201051.9052.4751.7952.473,146,250
12/16/201051.6151.9751.3651.911,470,470
12/15/201051.5451.7851.3951.571,444,360
12/14/201051.4551.7651.3951.751,369,490
12/13/201051.4351.6251.1151.351,385,060
12/10/201051.3751.6951.0851.283,150,080
12/9/201051.3751.5451.1151.342,499,690
12/8/201050.9451.2150.5950.801,983,710
12/7/201051.2251.3950.8450.941,939,720
12/6/201050.9851.2350.8050.942,768,320
12/3/201050.8651.0550.5350.991,460,370
12/2/201050.6651.1450.5051.011,856,220
12/1/201050.5750.8750.0850.552,163,670
11/30/201049.6950.1749.4950.092,376,240
11/29/201049.9250.0949.6049.881,192,180
11/26/201050.1050.4949.9750.25635,904
11/24/201050.5050.5350.2150.471,180,760
11/23/201050.4250.4249.7250.071,075,810
11/22/201050.3050.5850.1250.511,382,480
11/19/201050.4250.8150.0950.471,940,170
11/18/201050.3150.5150.1350.371,162,690
11/17/201050.1850.2849.7549.951,639,920
11/16/201050.5750.6649.6049.962,396,700
11/15/201051.0451.2550.7150.711,518,650
11/12/201051.1151.3750.8450.971,701,430
11/11/201051.4651.9551.1951.281,374,160
11/10/201051.5252.4151.1751.902,706,060
11/9/201052.9952.9950.8351.596,534,740
11/8/201053.9454.0353.2753.641,349,610
11/5/201052.9454.1352.8854.061,205,380
11/4/201054.0954.2853.6653.781,490,850
11/3/201053.9053.9953.2153.651,038,140
11/2/201053.4453.9853.4153.891,347,220
11/1/201053.7253.8952.8253.141,144,480
10/29/201053.3553.6753.1453.481,167,230
10/28/201053.4053.7253.2053.49953,749
10/27/201052.7353.2252.5953.141,107,080
10/26/201053.6153.7453.2653.331,394,890
10/25/201053.8754.0253.6753.791,072,190
10/22/201053.3853.5653.0953.52975,722
10/21/201054.0354.0553.1453.35988,735
10/20/201053.4454.1153.4453.79961,892
10/19/201053.4353.9353.2653.401,238,770
10/18/201053.4453.9153.3453.88883,753
10/15/201053.5253.9053.2653.331,639,010
10/14/201053.4953.8352.9453.201,465,140
10/13/201053.7053.8553.4353.471,268,060
10/12/201053.3453.7353.1553.601,265,470
10/11/201053.7253.7253.3753.481,439,710
10/8/201054.0654.0953.7153.751,415,990
10/7/201054.0254.4553.7053.89903,268
10/6/201053.9954.3853.6954.091,181,820
10/5/201054.0754.2653.5754.171,395,850
10/4/201053.9654.3853.2953.691,009,470
10/1/201053.8654.2653.6454.161,102,100
9/30/201053.9054.3253.6253.801,855,360
9/29/201053.6654.0353.3953.73920,955
9/28/201053.6454.0453.1853.931,295,860
9/27/201053.4753.8553.3553.631,129,940
9/24/201053.1854.0453.1753.881,417,510
9/23/201053.3053.4852.6152.691,041,900
9/22/201052.9653.8252.9653.601,261,280
9/21/201053.3553.4052.7152.911,586,640
9/20/201053.1353.5453.0053.401,618,450
9/17/201053.3953.5052.9253.081,328,700
9/16/201053.0053.4352.8053.141,275,530
9/15/201053.3853.4552.8053.15865,908
Trading Center