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 (%)
May 30, 2003 9.600 9.890 9.500 9.890 110,800 +0.39(+4.11%)
May 29, 2003 9.300 9.600 9.210 9.500 77,000 +0.13(+1.39%)
May 28, 2003 9.080 9.430 9.050 9.370 58,100 +0.13(+1.41%)
May 27, 2003 9.050 9.240 9.020 9.240 57,200 +0.18(+1.99%)
May 23, 2003 8.850 9.130 8.750 9.060 63,200 +0.21(+2.37%)
May 22, 2003 8.770 8.850 8.740 8.850 32,100 -0.07(-0.78%)
May 21, 2003 8.750 8.930 8.700 8.920 22,900 +0.08(+0.90%)
May 20, 2003 8.720 8.940 8.700 8.840 41,700 +0.12(+1.38%)
May 19, 2003 8.720 8.890 8.700 8.720 34,400 -0.24(-2.68%)
May 16, 2003 8.930 9.030 8.900 8.960 41,300 -0.03(-0.33%)
May 15, 2003 8.750 9.000 8.750 8.990 48,200 +0.14(+1.58%)
May 14, 2003 8.750 8.930 8.750 8.850 32,500 -0.10(-1.12%)
May 13, 2003 8.750 8.950 8.710 8.950 39,800 +0.05(+0.56%)
May 12, 2003 8.800 9.000 8.800 8.900 39,000 -0.04(-0.45%)
May 09, 2003 8.550 8.940 8.550 8.940 53,200 +0.29(+3.35%)
May 08, 2003 8.800 8.950 8.650 8.650 49,600 -0.39(-4.31%)
May 07, 2003 9.220 9.290 9.020 9.040 50,900 -0.28(-3.00%)
May 06, 2003 9.050 9.320 9.050 9.320 73,700 +0.09(+0.98%)
May 05, 2003 9.030 9.230 8.980 9.230 53,100 +0.10(+1.10%)
May 02, 2003 9.200 9.300 8.850 9.130 64,600 -0.17(-1.83%)
May 01, 2003 8.750 9.310 8.750 9.300 87,700 +0.31(+3.45%)
Apr 30, 2003 8.700 9.000 8.660 8.990 38,500 +0.24(+2.74%)
Apr 29, 2003 8.850 9.000 8.750 8.750 34,800 -0.20(-2.23%)
Apr 28, 2003 8.350 9.000 8.320 8.950 143,600 +0.60(+7.19%)
Apr 25, 2003 8.050 8.390 8.020 8.350 64,300 +0.20(+2.45%)
Apr 24, 2003 7.940 8.290 7.930 8.150 58,600 +0.06(+0.74%)
Apr 23, 2003 7.850 8.090 7.850 8.090 71,300 +0.19(+2.41%)
Apr 22, 2003 7.850 7.900 7.730 7.900 71,400 +0.16(+2.07%)
Apr 21, 2003 7.700 7.740 7.680 7.740 64,200 -0.14(-1.78%)
Apr 17, 2003 7.700 7.900 7.570 7.880 71,700 +0.18(+2.34%)
Apr 16, 2003 7.850 7.990 7.580 7.700 138,600 -0.25(-3.14%)
Apr 15, 2003 7.700 7.950 7.700 7.950 49,000 +0.17(+2.19%)
Apr 14, 2003 7.650 7.940 7.650 7.780 50,200 +0.13(+1.70%)
Apr 11, 2003 7.820 7.890 7.500 7.650 50,900 -0.27(-3.41%)
Apr 10, 2003 7.500 7.980 7.500 7.920 56,200 +0.26(+3.39%)
Apr 09, 2003 7.760 8.000 7.650 7.660 23,100 -0.10(-1.29%)
Apr 08, 2003 7.850 7.850 7.750 7.760 22,900 +0.01(+0.13%)
Apr 07, 2003 7.870 7.900 7.600 7.750 17,600 -0.06(-0.77%)
Apr 04, 2003 7.950 7.950 7.700 7.810 16,200 -0.14(-1.76%)
Apr 03, 2003 7.900 8.050 7.850 7.950 78,000 -0.05(-0.62%)
Apr 02, 2003 7.420 8.050 7.420 8.000 145,000 +0.51(+6.81%)
Apr 01, 2003 6.990 7.490 6.990 7.490 38,600 +0.53(+7.61%)
Mar 31, 2003 7.240 7.250 6.950 6.960 39,800 -0.38(-5.18%)
Mar 28, 2003 7.480 7.550 7.150 7.340 46,900 -0.18(-2.39%)
Mar 27, 2003 7.300 7.680 7.260 7.520 36,200 +0.16(+2.17%)
Mar 26, 2003 7.660 7.750 7.310 7.360 60,000 -0.34(-4.42%)
Mar 25, 2003 7.700 7.700 7.510 7.700 43,500 -0.07(-0.90%)
Mar 24, 2003 8.020 8.050 7.760 7.770 27,400 -0.35(-4.31%)
Mar 21, 2003 8.000 8.150 7.900 8.120 54,400 +0.04(+0.50%)
Mar 20, 2003 7.800 8.100 7.650 8.080 79,900 +0.20(+2.54%)
Mar 19, 2003 7.520 7.880 7.500 7.880 54,100 +0.18(+2.34%)
Mar 18, 2003 7.000 7.790 6.990 7.700 123,100 +0.70(+10.00%)
Mar 17, 2003 6.650 7.000 6.650 7.000 53,200 +0.15(+2.19%)
Mar 14, 2003 6.900 6.990 6.850 6.850 33,100 -0.14(-2.00%)
Mar 13, 2003 6.500 6.990 6.500 6.990 73,800 +0.44(+6.72%)
Mar 12, 2003 6.600 6.610 6.520 6.550 42,300 -0.06(-0.91%)
Mar 11, 2003 6.600 6.850 6.600 6.610 42,100 +0.01(+0.15%)
Mar 10, 2003 6.860 6.950 6.550 6.600 52,700 -0.28(-4.07%)
Mar 07, 2003 6.910 6.980 6.870 6.880 26,800 -0.03(-0.43%)
Mar 06, 2003 7.000 7.050 6.910 6.910 21,300 -0.08(-1.14%)
Mar 05, 2003 6.950 7.000 6.900 6.990 28,700 +0.00(+0.00%)
Mar 04, 2003 7.000 7.000 6.950 6.990 24,600 -0.03(-0.43%)
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.