Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectra Energy (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.38 19.55 19.19 19.41 2,536,153 +0.10(+0.52%)
Nov 27, 2009 19.24 19.43 19.10 19.31 1,779,266 -0.35(-1.78%)
Nov 25, 2009 19.51 19.67 19.42 19.66 1,792,040 +0.23(+1.18%)
Nov 24, 2009 19.36 19.44 19.15 19.43 2,461,371 +0.04(+0.21%)
Nov 23, 2009 19.32 19.67 19.32 19.39 3,647,309 +0.29(+1.52%)
Nov 20, 2009 19.06 19.18 18.90 19.10 2,824,138 +0.09(+0.47%)
Nov 19, 2009 19.20 19.20 18.83 19.01 3,344,474 -0.24(-1.25%)
Nov 18, 2009 19.40 19.45 19.14 19.25 1,879,575 -0.12(-0.62%)
Nov 17, 2009 19.37 19.45 19.14 19.37 2,798,969 -0.01(-0.05%)
Nov 16, 2009 19.20 19.50 19.02 19.38 3,223,185 +0.21(+1.10%)
Nov 13, 2009 19.03 19.25 18.92 19.17 3,096,508 +0.20(+1.05%)
Nov 12, 2009 19.17 19.33 18.93 18.97 3,211,771 -0.28(-1.45%)
Nov 11, 2009 19.44 19.55 19.15 19.25 2,924,169 -0.09(-0.47%)
Nov 10, 2009 19.43 19.48 19.21 19.34 3,641,949 -0.35(-1.78%)
Nov 09, 2009 19.57 19.70 19.34 19.69 3,927,474 +0.35(+1.81%)
Nov 06, 2009 19.13 19.41 19.09 19.34 2,540,333 +0.05(+0.26%)
Nov 05, 2009 19.71 19.74 19.15 19.29 4,641,935 -0.18(-0.92%)
Nov 04, 2009 19.48 19.77 19.33 19.47 3,908,296 +0.18(+0.93%)
Nov 03, 2009 19.10 19.33 18.91 19.29 3,427,902 +0.10(+0.52%)
Nov 02, 2009 19.17 19.49 18.91 19.19 3,941,194 +0.07(+0.37%)
Oct 30, 2009 19.47 19.59 18.92 19.12 6,263,006 -0.45(-2.30%)
Oct 29, 2009 19.15 19.64 19.06 19.57 3,308,100 +0.57(+3.00%)
Oct 28, 2009 19.41 19.41 18.98 19.00 4,791,780 -0.49(-2.51%)
Oct 27, 2009 19.21 19.58 18.60 19.49 6,962,503 -0.20(-1.02%)
Oct 26, 2009 20.00 20.45 19.69 19.69 4,312,355 -0.31(-1.55%)
Oct 23, 2009 20.01 20.05 19.85 20.00 4,345,068 -0.35(-1.72%)
Oct 22, 2009 20.18 20.40 20.05 20.35 3,618,785 +0.15(+0.74%)
Oct 21, 2009 20.21 20.42 20.03 20.20 4,674,599 -0.10(-0.49%)
Oct 20, 2009 20.10 20.41 20.09 20.30 3,362,661 -0.12(-0.59%)
Oct 19, 2009 20.28 20.46 20.16 20.42 2,667,583 +0.09(+0.44%)
Oct 16, 2009 20.35 20.39 20.05 20.33 3,741,837 -0.20(-0.97%)
Oct 15, 2009 19.97 20.53 19.91 20.53 3,770,522 +0.43(+2.14%)
Oct 14, 2009 19.98 20.10 19.82 20.10 3,532,118 +0.34(+1.72%)
Oct 13, 2009 20.01 20.03 19.65 19.76 3,020,161 -0.17(-0.85%)
Oct 12, 2009 19.99 20.14 19.82 19.93 2,889,415 +0.17(+0.86%)
Oct 09, 2009 20.41 20.45 19.74 19.76 5,808,950 +0.26(+1.33%)
Oct 08, 2009 19.31 19.65 19.16 19.50 3,600,782 +0.29(+1.51%)
Oct 07, 2009 19.15 19.28 18.95 19.21 2,565,712 +0.06(+0.31%)
Oct 06, 2009 19.09 19.18 18.95 19.15 4,357,004 +0.25(+1.32%)
Oct 05, 2009 18.47 18.92 18.36 18.90 3,303,114 +0.48(+2.61%)
Oct 02, 2009 18.36 18.57 18.26 18.42 4,331,511 -0.19(-1.02%)
Oct 01, 2009 18.93 19.02 18.58 18.61 4,509,803 -0.33(-1.74%)
Sep 30, 2009 19.24 19.26 18.75 18.94 5,222,015 -0.20(-1.04%)
Sep 29, 2009 19.21 19.28 19.04 19.14 2,582,370 -0.14(-0.73%)
Sep 28, 2009 19.13 19.34 19.03 19.28 2,426,498 +0.21(+1.10%)
Sep 25, 2009 18.96 19.26 18.89 19.07 3,166,479 +0.02(+0.10%)
Sep 24, 2009 19.32 19.42 18.96 19.05 3,404,567 -0.24(-1.24%)
Sep 23, 2009 19.67 19.71 19.29 19.29 3,143,331 -0.38(-1.93%)
Sep 22, 2009 19.72 19.72 19.42 19.67 3,079,507 +0.24(+1.24%)
Sep 21, 2009 19.17 19.50 19.16 19.43 2,470,165 -0.07(-0.36%)
Sep 18, 2009 19.53 19.59 19.30 19.50 4,458,676 +0.11(+0.57%)
Sep 17, 2009 19.65 19.73 19.36 19.39 3,926,922 -0.02(-0.12%)
Sep 16, 2009 19.41 19.72 19.35 19.41 3,545,233 -0.03(-0.14%)
Sep 15, 2009 19.18 19.45 19.00 19.44 3,933,517 +0.26(+1.36%)
Sep 14, 2009 19.18 19.26 18.89 19.18 3,156,530 +0.09(+0.47%)
Sep 11, 2009 19.16 19.28 19.03 19.09 2,790,140 +0.01(+0.05%)
Sep 10, 2009 18.90 19.16 18.73 19.08 2,748,867 +0.26(+1.38%)
Sep 09, 2009 18.77 19.06 18.69 18.82 3,636,949 +0.02(+0.11%)
Sep 08, 2009 18.66 18.86 18.47 18.80 3,231,050 +0.41(+2.23%)
Sep 04, 2009 18.23 18.47 18.16 18.39 2,680,639 +0.16(+0.88%)
Sep 03, 2009 18.46 18.47 18.05 18.23 3,110,321 -0.05(-0.27%)
Sep 02, 2009 18.32 18.42 18.20 18.28 2,222,316 -0.08(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.