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 (%)
Apr 30, 2002 8.940 9.140 8.850 9.140 147,300 +0.30(+3.39%)
Apr 29, 2002 9.100 9.150 8.650 8.840 146,200 -0.16(-1.78%)
Apr 26, 2002 8.990 9.140 8.850 9.000 215,400 +0.01(+0.11%)
Apr 25, 2002 9.300 9.430 8.880 8.990 184,300 -0.13(-1.43%)
Apr 24, 2002 9.910 9.980 9.000 9.120 1,148,200 -0.86(-8.62%)
Apr 23, 2002 9.890 10.09 9.760 9.980 105,100 +0.13(+1.32%)
Apr 22, 2002 10.00 10.08 9.760 9.850 86,200 -0.09(-0.91%)
Apr 19, 2002 9.850 10.20 9.800 9.940 83,300 -0.01(-0.10%)
Apr 18, 2002 10.30 10.45 9.860 9.950 240,400 -0.29(-2.83%)
Apr 17, 2002 10.50 10.85 10.20 10.24 211,600 -0.62(-5.71%)
Apr 16, 2002 10.65 10.86 10.65 10.86 74,700 +0.21(+1.97%)
Apr 15, 2002 10.50 10.70 10.50 10.65 79,900 -0.05(-0.47%)
Apr 12, 2002 10.25 10.79 10.25 10.70 57,300 +0.35(+3.38%)
Apr 11, 2002 10.49 10.50 10.35 10.35 60,400 -0.24(-2.27%)
Apr 10, 2002 10.20 10.74 10.15 10.59 88,200 +0.37(+3.62%)
Apr 09, 2002 10.16 10.34 10.16 10.22 94,500 -0.14(-1.35%)
Apr 08, 2002 10.30 10.38 10.10 10.36 103,300 -0.31(-2.91%)
Apr 05, 2002 10.53 10.67 10.50 10.67 47,500 +0.14(+1.33%)
Apr 04, 2002 10.20 10.85 10.20 10.53 35,100 +0.23(+2.23%)
Apr 03, 2002 10.69 10.69 10.06 10.30 153,300 -0.49(-4.54%)
Apr 02, 2002 10.70 10.86 10.70 10.79 74,700 -0.04(-0.37%)
Apr 01, 2002 10.90 10.92 10.70 10.83 61,600 -0.32(-2.87%)
Mar 29, 2002 10.50 11.15 10.42 11.15 212,000 +0.00(+0.00%)
Mar 28, 2002 10.50 11.15 10.42 11.15 212,000 +0.23(+2.11%)
Mar 27, 2002 10.76 10.95 10.76 10.92 68,200 +0.02(+0.18%)
Mar 26, 2002 10.50 10.90 10.50 10.90 80,100 +0.32(+3.02%)
Mar 25, 2002 10.50 10.74 10.34 10.58 47,000 +0.03(+0.28%)
Mar 22, 2002 10.45 10.60 10.42 10.55 26,500 -0.05(-0.47%)
Mar 21, 2002 10.40 10.60 10.34 10.60 35,700 +0.15(+1.44%)
Mar 20, 2002 10.60 10.60 10.40 10.45 37,500 -0.25(-2.34%)
Mar 19, 2002 10.52 10.70 10.45 10.70 88,800 +0.08(+0.75%)
Mar 18, 2002 10.65 10.65 10.50 10.62 77,700 +0.03(+0.28%)
Mar 15, 2002 10.30 10.76 10.25 10.59 50,200 +0.06(+0.57%)
Mar 14, 2002 10.50 10.68 10.50 10.53 50,500 +0.07(+0.67%)
Mar 13, 2002 10.65 10.66 10.40 10.46 39,400 -0.30(-2.79%)
Mar 12, 2002 10.85 10.85 10.66 10.76 144,700 -0.19(-1.74%)
Mar 11, 2002 10.45 10.97 10.41 10.95 245,100 +0.20(+1.86%)
Mar 08, 2002 10.73 10.95 10.60 10.75 265,900 +0.05(+0.47%)
Mar 07, 2002 10.35 10.92 10.30 10.70 375,400 +0.45(+4.39%)
Mar 06, 2002 10.10 10.25 9.910 10.25 312,900 +0.19(+1.89%)
Mar 05, 2002 10.30 10.44 10.02 10.06 149,100 -0.29(-2.80%)
Mar 04, 2002 10.50 10.78 10.20 10.35 483,500 +0.81(+8.49%)
Mar 01, 2002 9.020 9.650 9.020 9.540 123,100 +0.61(+6.83%)
Feb 28, 2002 9.000 9.030 8.900 8.930 192,400 +0.00(+0.00%)
Feb 27, 2002 9.000 9.460 8.900 8.930 55,000 -0.23(-2.51%)
Feb 26, 2002 9.200 9.400 9.150 9.160 23,000 -0.08(-0.87%)
Feb 25, 2002 9.550 9.750 9.050 9.240 50,100 -0.25(-2.63%)
Feb 22, 2002 9.400 9.500 9.380 9.490 41,500 +0.09(+0.96%)
Feb 21, 2002 9.400 9.500 9.330 9.400 32,100 -0.06(-0.63%)
Feb 20, 2002 9.100 9.460 9.050 9.460 46,100 +0.26(+2.83%)
Feb 19, 2002 9.090 9.200 9.090 9.200 38,600 +0.02(+0.22%)
Feb 18, 2002 9.280 9.300 9.000 9.180 96,300 +0.00(+0.00%)
Feb 15, 2002 9.280 9.300 9.000 9.180 96,300 -0.22(-2.34%)
Feb 14, 2002 9.460 9.490 9.350 9.400 38,700 -0.08(-0.84%)
Feb 13, 2002 9.500 9.550 9.450 9.480 60,700 -0.01(-0.11%)
Feb 12, 2002 9.570 9.680 9.400 9.490 83,500 -0.18(-1.86%)
Feb 11, 2002 9.900 10.00 9.250 9.670 176,400 -0.32(-3.20%)
Feb 08, 2002 10.00 10.00 9.840 9.990 63,300 -0.01(-0.10%)
Feb 07, 2002 9.930 10.00 9.900 10.00 470,000 -0.03(-0.30%)
Feb 06, 2002 9.750 10.03 9.550 10.03 28,800 +0.22(+2.24%)
Feb 05, 2002 9.870 9.900 9.510 9.810 74,200 -0.11(-1.11%)
Feb 04, 2002 10.25 10.40 9.900 9.920 86,500 -0.50(-4.80%)
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.