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 (%)
Jan 30, 2009 15.04 15.27 14.42 14.51 0 -0.36(-2.42%)
Jan 29, 2009 15.19 15.38 14.82 14.87 2,745,034 -0.55(-3.57%)
Jan 28, 2009 15.16 15.58 15.05 15.42 2,767,793 +0.40(+2.66%)
Jan 27, 2009 14.66 15.13 14.62 15.02 3,020,643 +0.19(+1.28%)
Jan 26, 2009 14.86 15.29 14.54 14.83 3,887,406 +0.03(+0.20%)
Jan 23, 2009 14.47 15.06 14.23 14.80 3,538,538 +0.17(+1.16%)
Jan 22, 2009 14.56 14.89 14.31 14.63 3,571,805 -0.14(-0.95%)
Jan 21, 2009 14.37 14.80 14.10 14.77 3,558,734 +0.57(+4.01%)
Jan 20, 2009 14.58 14.84 14.15 14.20 4,864,654 -0.58(-3.92%)
Jan 16, 2009 15.22 15.35 14.57 14.78 5,596,835 -0.24(-1.60%)
Jan 15, 2009 15.09 15.15 14.54 15.02 5,191,415 +0.14(+0.94%)
Jan 14, 2009 14.87 15.15 14.64 14.88 6,034,072 -0.47(-3.06%)
Jan 13, 2009 15.53 15.79 15.18 15.35 4,322,576 -0.17(-1.10%)
Jan 12, 2009 15.77 16.03 15.40 15.52 3,612,922 -0.74(-4.55%)
Jan 09, 2009 17.00 17.21 16.16 16.26 3,502,206 -0.61(-3.62%)
Jan 08, 2009 16.44 16.95 16.43 16.87 2,877,033 +0.30(+1.81%)
Jan 07, 2009 16.99 17.09 16.42 16.57 2,661,457 -0.60(-3.49%)
Jan 06, 2009 17.08 17.47 17.04 17.17 3,649,595 +0.32(+1.90%)
Jan 05, 2009 16.53 17.19 16.49 16.85 3,134,566 +0.29(+1.75%)
Jan 02, 2009 15.79 16.71 15.48 16.56 0 +0.82(+5.21%)
Jan 01, 2009 15.59 15.92 15.01 15.74 0 +0.00(+0.00%)
Dec 31, 2008 15.59 15.92 15.01 15.74 2,934,175 +0.13(+0.83%)
Dec 30, 2008 15.13 15.64 15.02 15.61 4,268,959 +0.46(+3.04%)
Dec 29, 2008 15.26 15.50 14.98 15.15 2,185,270 -0.02(-0.13%)
Dec 26, 2008 15.24 15.25 14.99 15.17 1,441,429 +0.03(+0.20%)
Dec 24, 2008 14.91 15.21 14.90 15.14 1,165,181 +0.11(+0.73%)
Dec 23, 2008 15.23 15.41 14.97 15.03 3,001,644 -0.14(-0.92%)
Dec 22, 2008 15.44 15.54 14.95 15.17 3,727,235 -0.19(-1.24%)
Dec 19, 2008 15.84 15.91 15.10 15.36 5,249,128 +0.11(+0.72%)
Dec 18, 2008 15.64 15.90 15.07 15.25 4,796,288 -0.39(-2.49%)
Dec 17, 2008 15.97 16.34 15.53 15.64 4,462,537 -0.46(-2.86%)
Dec 16, 2008 15.40 16.17 15.39 16.10 4,159,251 +0.81(+5.30%)
Dec 15, 2008 16.01 16.33 14.94 15.29 3,547,572 -0.52(-3.29%)
Dec 12, 2008 15.56 15.92 15.30 15.81 3,527,491 -0.13(-0.82%)
Dec 11, 2008 16.26 16.73 15.69 15.94 3,591,983 -0.25(-1.54%)
Dec 10, 2008 15.49 16.75 15.35 16.19 5,667,886 +0.87(+5.68%)
Dec 09, 2008 14.50 15.62 14.50 15.32 5,781,874 +0.11(+0.72%)
Dec 08, 2008 15.43 16.11 14.84 15.21 4,731,508 +0.21(+1.40%)
Dec 05, 2008 13.96 15.05 13.44 15.00 4,996,545 +0.87(+6.16%)
Dec 04, 2008 14.90 15.06 13.85 14.13 4,366,681 -0.99(-6.55%)
Dec 03, 2008 14.68 15.29 14.58 15.12 5,150,062 -0.20(-1.31%)
Dec 02, 2008 15.56 15.70 14.66 15.32 5,131,871 +0.36(+2.41%)
Dec 01, 2008 15.85 16.00 14.95 14.96 5,190,427 -1.30(-8.00%)
Nov 28, 2008 16.25 16.49 15.64 16.26 1,953,247 -0.15(-0.91%)
Nov 26, 2008 15.50 16.43 15.18 16.41 2,786,180 +0.85(+5.46%)
Nov 25, 2008 15.81 16.15 15.15 15.56 4,164,271 -0.15(-0.95%)
Nov 24, 2008 15.08 16.18 14.93 15.71 4,580,733 +0.80(+5.37%)
Nov 21, 2008 13.74 14.99 13.47 14.91 6,239,005 +1.43(+10.61%)
Nov 20, 2008 14.63 14.94 13.36 13.48 5,844,274 -1.47(-9.83%)
Nov 19, 2008 16.27 16.44 14.89 14.95 4,067,801 -1.27(-7.83%)
Nov 18, 2008 16.19 16.40 15.50 16.22 4,873,394 +0.17(+1.06%)
Nov 17, 2008 16.34 16.82 15.84 16.05 4,525,660 -0.68(-4.06%)
Nov 14, 2008 17.50 17.83 16.15 16.73 3,833,155 -0.90(-5.10%)
Nov 13, 2008 15.75 17.63 15.40 17.63 5,811,782 +2.18(+14.11%)
Nov 12, 2008 16.30 16.37 15.38 15.45 3,808,988 -1.24(-7.43%)
Nov 11, 2008 17.10 17.28 16.37 16.69 3,896,941 -0.51(-2.97%)
Nov 10, 2008 18.01 18.33 16.86 17.20 2,996,873 -0.46(-2.60%)
Nov 07, 2008 17.41 17.99 17.11 17.66 3,630,169 +0.42(+2.44%)
Nov 06, 2008 18.28 18.49 17.00 17.24 4,305,262 -0.93(-5.12%)
Nov 05, 2008 18.94 19.49 18.07 18.17 3,859,987 -1.07(-5.56%)
Nov 04, 2008 18.96 19.35 18.79 19.24 4,376,451 +0.65(+3.50%)
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.