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 31, 2011 25.88 26.25 25.85 26.23 2,686,100 +0.53(+2.06%)
Jan 28, 2011 26.10 26.19 25.66 25.70 2,587,792 -0.35(-1.34%)
Jan 27, 2011 25.92 26.30 25.82 26.05 3,042,031 +0.12(+0.46%)
Jan 26, 2011 25.66 26.00 25.55 25.93 3,295,459 +0.34(+1.33%)
Jan 25, 2011 25.73 25.87 25.38 25.59 2,423,283 -0.18(-0.70%)
Jan 24, 2011 25.46 25.84 25.45 25.77 4,959,511 +0.29(+1.14%)
Jan 21, 2011 25.51 25.60 25.40 25.48 3,822,191 +0.17(+0.67%)
Jan 20, 2011 25.12 25.39 24.93 25.31 3,653,936 +0.19(+0.76%)
Jan 19, 2011 25.51 25.61 25.01 25.12 2,730,779 +0.00(+0.00%)
Jan 18, 2011 25.00 25.25 25.00 25.12 1,654,278 +0.11(+0.44%)
Jan 14, 2011 24.78 25.07 24.67 25.01 2,410,465 +0.20(+0.81%)
Jan 13, 2011 25.25 25.37 24.73 24.81 3,725,999 -0.41(-1.63%)
Jan 12, 2011 25.25 25.38 25.12 25.22 2,426,908 +0.10(+0.40%)
Jan 11, 2011 24.70 25.14 24.62 25.12 3,354,998 +0.40(+1.62%)
Jan 10, 2011 24.77 24.77 24.44 24.72 2,934,444 -0.24(-0.96%)
Jan 07, 2011 24.91 24.99 24.68 24.96 2,531,582 +0.10(+0.40%)
Jan 06, 2011 25.31 25.34 24.81 24.86 3,544,077 -0.42(-1.66%)
Jan 05, 2011 25.16 25.29 24.92 25.28 2,435,057 +0.07(+0.28%)
Jan 04, 2011 25.13 25.21 24.83 25.21 3,538,822 +0.17(+0.68%)
Jan 03, 2011 25.20 25.25 25.00 25.04 2,340,503 +0.05(+0.20%)
Dec 31, 2010 24.91 25.12 24.84 24.99 1,656,074 +0.00(+0.00%)
Dec 30, 2010 25.28 25.45 24.97 24.99 2,397,758 -0.27(-1.07%)
Dec 29, 2010 25.22 25.34 25.19 25.26 1,471,325 +0.04(+0.16%)
Dec 28, 2010 25.18 25.24 25.07 25.22 1,263,264 +0.11(+0.44%)
Dec 27, 2010 25.02 25.19 24.91 25.11 1,241,049 +0.04(+0.16%)
Dec 23, 2010 25.12 25.17 24.97 25.07 1,449,830 -0.05(-0.20%)
Dec 22, 2010 25.00 25.17 24.93 25.12 1,867,284 +0.18(+0.72%)
Dec 21, 2010 24.84 24.99 24.78 24.94 1,758,907 +0.17(+0.69%)
Dec 20, 2010 24.50 24.82 24.32 24.77 2,879,967 +0.37(+1.52%)
Dec 17, 2010 24.42 24.50 24.34 24.40 4,583,782 -0.08(-0.33%)
Dec 16, 2010 24.53 24.60 24.29 24.48 3,187,238 +0.00(+0.00%)
Dec 15, 2010 24.82 24.87 24.42 24.48 3,177,707 -0.35(-1.41%)
Dec 14, 2010 25.06 25.11 24.76 24.83 2,998,179 -0.14(-0.56%)
Dec 13, 2010 24.90 25.13 24.67 24.97 2,704,495 +0.44(+1.79%)
Dec 10, 2010 24.50 24.64 24.49 24.53 2,004,729 +0.07(+0.29%)
Dec 09, 2010 24.69 24.76 24.38 24.46 2,328,843 -0.12(-0.49%)
Dec 08, 2010 24.69 24.69 24.36 24.58 2,218,618 +0.06(+0.24%)
Dec 07, 2010 24.78 24.88 24.48 24.52 2,472,826 -0.07(-0.28%)
Dec 06, 2010 24.73 24.83 24.58 24.59 2,141,562 -0.11(-0.45%)
Dec 03, 2010 24.73 24.80 24.50 24.70 5,432,720 -0.06(-0.24%)
Dec 02, 2010 24.43 24.81 24.40 24.76 2,725,045 +0.32(+1.31%)
Dec 01, 2010 24.17 24.62 24.13 24.44 2,843,963 +0.67(+2.82%)
Nov 30, 2010 23.62 23.94 23.55 23.77 2,982,977 -0.08(-0.34%)
Nov 29, 2010 23.71 23.91 23.48 23.85 2,659,317 +0.01(+0.04%)
Nov 26, 2010 23.82 24.06 23.74 23.84 1,036,794 -0.20(-0.83%)
Nov 24, 2010 23.95 24.04 24.04 24.04 1,828,976 +0.33(+1.39%)
Nov 23, 2010 23.85 23.87 23.50 23.71 2,264,417 -0.41(-1.70%)
Nov 22, 2010 23.99 24.12 23.68 24.12 2,155,355 +0.07(+0.29%)
Nov 19, 2010 23.99 24.05 23.70 24.05 2,529,621 +0.06(+0.25%)
Nov 18, 2010 23.94 24.17 23.84 23.99 2,790,944 +0.28(+1.18%)
Nov 17, 2010 23.71 23.92 23.56 23.71 2,497,785 +0.01(+0.04%)
Nov 16, 2010 24.10 24.11 23.51 23.70 3,596,924 -0.47(-1.94%)
Nov 15, 2010 24.19 24.48 24.16 24.17 2,016,117 +0.06(+0.25%)
Nov 12, 2010 24.27 24.36 23.98 24.11 2,076,910 -0.37(-1.51%)
Nov 11, 2010 24.30 24.48 24.20 24.48 2,476,014 -0.01(-0.04%)
Nov 10, 2010 24.41 24.49 24.12 24.49 2,268,879 +0.07(+0.29%)
Nov 09, 2010 24.40 24.75 24.30 24.42 2,684,879 -0.12(-0.49%)
Nov 08, 2010 24.55 24.69 24.33 24.54 2,799,662 -0.16(-0.65%)
Nov 05, 2010 24.65 24.77 24.47 24.70 2,516,819 +0.07(+0.28%)
Nov 04, 2010 24.26 24.66 24.22 24.63 2,829,148 +0.64(+2.67%)
Nov 03, 2010 23.95 24.02 23.63 23.99 3,268,348 -0.17(-0.70%)
Nov 02, 2010 24.00 24.19 23.90 24.16 2,295,167 +0.37(+1.56%)
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.