SEMPRA ENERGY $79.47

down -2.18


23/5/2013 04:23 PM  |  NYSE : SRE  |  Industries : Utilities / Natural Gas Distribution
Type:

SRE historical data

Date Open High Low Close Volume
8/10/2010 51.45 52.70 51.38 52.43 18246
8/9/2010 51.76 52.30 51.72 51.94 18710
8/6/2010 51.58 52.00 51.13 51.80 18060
8/5/2010 51.10 51.84 50.97 51.82 15705
8/4/2010 51.43 51.78 51.07 51.45 15305
8/3/2010 50.22 51.57 50.09 51.36 25975
8/2/2010 50.14 50.79 50.14 50.45 21856
7/30/2010 49.52 50.00 49.11 49.75 16830
7/29/2010 51.01 51.20 49.53 49.96 23043
7/28/2010 50.93 51.18 50.44 50.58 13846
7/27/2010 50.89 51.24 50.33 51.16 18297
7/26/2010 50.53 50.78 50.40 50.76 17002
7/23/2010 50.32 50.63 50.03 50.46 14457
7/22/2010 49.62 50.51 49.62 50.35 19891
7/21/2010 49.92 49.92 48.98 49.22 17136
7/20/2010 48.87 49.96 48.81 49.95 13152
7/19/2010 48.65 49.56 48.33 49.45 16168
7/16/2010 49.25 49.36 48.44 48.54 15201
7/15/2010 49.45 49.72 48.72 49.40 28888
7/14/2010 49.51 49.80 49.11 49.38 13929
7/13/2010 49.78 50.18 49.46 49.75 12201
7/12/2010 49.10 49.54 48.85 49.31 8276
7/9/2010 48.92 49.28 48.67 49.26 14669
7/8/2010 48.74 48.85 48.29 48.85 10548
7/7/2010 47.01 48.50 46.93 48.49 15623
7/6/2010 46.73 47.30 46.54 47.06 13039
7/2/2010 46.46 46.81 46.25 46.51 14401
7/1/2010 46.96 46.99 46.25 46.43 21300
6/30/2010 47.34 47.72 46.59 46.79 20940
6/29/2010 48.20 48.30 47.18 47.50 28857
6/28/2010 48.39 48.99 47.98 48.62 17903
6/25/2010 48.15 48.25 47.44 48.24 22966
6/24/2010 47.70 48.86 47.49 47.95 29575
6/23/2010 47.89 48.23 47.67 47.77 17020
6/22/2010 49.20 49.43 47.75 47.82 23594
6/21/2010 50.36 50.98 49.00 49.33 22931
6/18/2010 49.91 50.17 49.63 50.10 17153
6/17/2010 49.41 50.06 49.08 49.97 22800
6/16/2010 48.24 49.53 48.24 49.23 19153
6/15/2010 48.50 49.20 48.46 49.15 16807
6/14/2010 48.58 49.00 48.14 48.22 18605
6/11/2010 47.35 48.17 47.04 48.11 26938
6/10/2010 46.68 47.66 46.68 47.61 16363
6/9/2010 46.63 46.64 46.00 46.23 41645
6/8/2010 44.93 46.50 44.74 46.40 46503
6/7/2010 44.67 45.53 44.52 44.97 23160
6/4/2010 45.32 45.58 44.40 44.51 18106
6/3/2010 45.68 46.18 45.64 46.07 11776
6/2/2010 45.12 45.80 44.74 45.78 21089
6/1/2010 45.77 45.85 44.85 44.85 22148
5/28/2010 45.66 46.49 45.64 46.00 18524
5/27/2010 45.51 45.82 45.15 45.69 12014
5/26/2010 45.41 45.70 44.79 44.96 20863
5/25/2010 44.74 45.10 43.91 45.07 21441
5/24/2010 46.03 46.56 45.44 45.48 25082
5/21/2010 45.44 46.24 45.12 46.10 36018
5/20/2010 46.55 46.73 45.74 45.80 38332
5/19/2010 47.20 48.04 47.05 47.34 41337
5/18/2010 47.40 48.07 47.23 47.30 28348
5/17/2010 47.25 47.45 46.30 47.16 20217
5/14/2010 47.37 47.58 46.92 47.21 19977
5/13/2010 47.18 48.22 46.91 47.41 16513
5/12/2010 47.33 47.61 46.99 47.17 26256
5/11/2010 47.10 47.75 46.94 47.30 15737
5/10/2010 47.22 47.97 46.88 47.48 20593
5/7/2010 47.00 47.62 46.10 46.44 36197
5/6/2010 47.86 48.15 45.02 47.04 41193
5/5/2010 48.81 49.13 47.98 48.13 44080
5/4/2010 49.83 50.21 48.62 48.95 30278
5/3/2010 49.29 50.78 49.04 50.37 29353
4/30/2010 49.41 49.64 49.04 49.18 21440
4/29/2010 49.53 50.11 48.86 49.43 25536
4/28/2010 48.84 49.87 47.16 49.50 64911
4/27/2010 50.00 50.08 49.00 49.02 13914
4/26/2010 50.47 50.50 50.15 50.20 7812
4/23/2010 50.02 50.49 49.75 50.49 9558
4/22/2010 50.07 50.24 49.58 50.13 12220
4/21/2010 49.99 50.33 49.94 50.15 12112
4/20/2010 49.75 49.99 49.44 49.96 17867
4/19/2010 49.01 49.55 48.85 49.50 12492
4/16/2010 49.59 49.82 49.06 49.10 14219
4/15/2010 49.75 49.93 49.56 49.66 16281
4/14/2010 50.02 50.20 49.59 49.79 15437
4/13/2010 50.35 50.71 49.93 50.15 14710
4/12/2010 50.62 50.74 50.44 50.48 13128
4/9/2010 50.23 50.54 49.85 50.49 16116
4/8/2010 50.73 50.73 50.09 50.31 12483
4/7/2010 51.38 51.42 50.78 50.85 23103
4/6/2010 50.99 51.43 50.86 51.36 16406
4/5/2010 50.74 51.26 50.72 51.25 15747
4/1/2010 50.02 50.76 50.02 50.70 13924
3/31/2010 50.09 50.31 49.76 49.90 16889
3/30/2010 50.43 50.87 50.19 50.26 18990
3/29/2010 49.25 50.50 49.15 50.44 20972
3/26/2010 48.90 49.43 48.72 49.15 25016
3/25/2010 49.79 50.25 48.66 48.74 27167
3/24/2010 49.94 49.94 49.27 49.57 26027
3/23/2010 50.24 50.24 49.84 50.06 20346
3/22/2010 50.09 50.50 50.00 50.31 13345
3/19/2010 50.81 51.09 50.17 50.50 23263
Marketplace
Trading Center