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 29, 2016 27.32 27.68 26.89 27.45 8,887,201 +0.34(+1.25%)
Jan 28, 2016 27.55 27.77 26.76 27.11 7,669,922 +0.54(+2.03%)
Jan 27, 2016 26.48 27.22 25.74 26.57 9,691,368 -0.12(-0.45%)
Jan 26, 2016 26.99 27.30 26.23 26.69 9,397,780 +0.33(+1.25%)
Jan 25, 2016 26.90 27.96 26.34 26.36 9,115,506 -1.03(-3.76%)
Jan 22, 2016 26.48 27.44 26.32 27.39 12,094,791 +1.72(+6.70%)
Jan 21, 2016 24.20 25.89 23.94 25.67 10,666,125 +1.64(+6.82%)
Jan 20, 2016 24.14 24.37 23.51 24.03 14,834,461 -0.44(-1.80%)
Jan 19, 2016 24.78 24.94 24.02 24.47 8,811,935 -0.05(-0.20%)
Jan 15, 2016 24.06 24.52 24.52 24.52 10,061,600 -0.86(-3.39%)
Jan 14, 2016 24.35 25.70 24.25 25.38 14,718,961 +1.19(+4.92%)
Jan 13, 2016 24.55 24.61 23.64 24.19 9,474,124 -0.04(-0.17%)
Jan 12, 2016 24.52 24.69 23.29 24.23 8,001,576 +0.12(+0.50%)
Jan 11, 2016 25.06 25.12 23.87 24.11 8,472,048 -0.69(-2.78%)
Jan 08, 2016 24.76 25.33 24.59 24.80 7,103,115 +0.23(+0.94%)
Jan 07, 2016 24.46 25.07 24.35 24.57 7,394,493 -0.42(-1.68%)
Jan 06, 2016 24.75 24.99 24.56 24.99 7,235,537 -0.16(-0.64%)
Jan 05, 2016 24.84 25.25 24.72 25.15 9,076,190 +0.41(+1.66%)
Jan 04, 2016 24.02 24.74 23.82 24.74 7,733,639 +0.80(+3.34%)
Dec 31, 2015 23.56 23.94 23.94 23.94 4,734,800 +0.21(+0.88%)
Dec 30, 2015 23.38 24.02 23.32 23.73 7,750,776 -0.04(-0.17%)
Dec 29, 2015 24.07 24.36 23.51 23.77 5,591,264 +0.04(+0.17%)
Dec 28, 2015 23.57 23.79 23.12 23.73 4,636,974 -0.13(-0.54%)
Dec 24, 2015 23.94 23.86 23.86 23.86 2,722,900 -0.09(-0.38%)
Dec 23, 2015 23.36 24.12 23.36 23.95 9,529,901 +1.10(+4.81%)
Dec 22, 2015 22.50 23.06 22.45 22.85 7,919,741 +0.40(+1.78%)
Dec 21, 2015 22.13 22.47 21.75 22.45 7,995,793 +0.48(+2.18%)
Dec 18, 2015 22.83 22.97 21.96 21.97 17,511,102 -0.97(-4.23%)
Dec 17, 2015 23.83 23.91 22.94 22.94 8,707,628 -0.98(-4.10%)
Dec 16, 2015 23.15 23.99 23.11 23.92 7,408,167 +0.71(+3.06%)
Dec 15, 2015 23.07 23.69 22.94 23.21 7,583,637 +0.37(+1.62%)
Dec 14, 2015 22.54 23.14 22.25 22.84 9,936,089 +0.13(+0.57%)
Dec 11, 2015 23.25 23.33 22.60 22.71 8,220,646 -0.86(-3.65%)
Dec 10, 2015 23.88 24.52 23.49 23.57 9,930,154 -0.37(-1.55%)
Dec 09, 2015 22.65 24.03 22.55 23.94 13,270,925 +1.64(+7.35%)
Dec 08, 2015 21.71 22.88 21.43 22.30 14,391,819 +0.24(+1.09%)
Dec 07, 2015 22.80 22.80 21.47 22.06 14,925,985 -1.50(-6.37%)
Dec 04, 2015 24.43 24.53 23.44 23.56 8,858,174 -1.08(-4.38%)
Dec 03, 2015 25.46 25.65 24.44 24.64 7,991,076 -0.69(-2.72%)
Dec 02, 2015 25.97 26.00 25.15 25.33 5,916,069 -0.87(-3.32%)
Dec 01, 2015 26.25 26.59 25.71 26.20 6,839,139 +0.00(+0.00%)
Nov 30, 2015 26.69 26.73 26.16 26.20 9,225,797 -0.43(-1.61%)
Nov 27, 2015 26.80 26.86 26.48 26.63 1,629,606 -0.36(-1.33%)
Nov 25, 2015 27.06 26.99 26.99 26.99 2,739,400 -0.29(-1.06%)
Nov 24, 2015 26.77 27.42 26.76 27.28 4,119,173 +0.34(+1.26%)
Nov 23, 2015 26.61 27.23 26.44 26.94 4,177,523 +0.25(+0.94%)
Nov 20, 2015 27.26 27.49 26.57 26.69 3,820,115 -0.59(-2.16%)
Nov 19, 2015 27.52 27.58 26.93 27.28 3,739,298 -0.22(-0.80%)
Nov 18, 2015 27.35 27.74 26.92 27.50 4,425,556 +0.23(+0.84%)
Nov 17, 2015 27.37 27.48 26.93 27.27 5,405,197 -0.14(-0.51%)
Nov 16, 2015 26.38 27.42 26.35 27.41 5,037,284 +1.10(+4.18%)
Nov 13, 2015 26.29 26.53 25.81 26.31 4,166,760 -0.08(-0.30%)
Nov 12, 2015 26.48 26.72 26.22 26.39 5,667,173 -0.44(-1.64%)
Nov 11, 2015 27.00 27.17 26.34 26.83 4,877,244 -0.21(-0.78%)
Nov 10, 2015 27.29 27.55 26.90 27.04 4,586,441 -0.71(-2.56%)
Nov 09, 2015 27.95 28.25 27.50 27.75 4,396,899 -0.21(-0.75%)
Nov 06, 2015 28.36 28.40 27.62 27.96 5,247,673 -0.40(-1.41%)
Nov 05, 2015 28.73 29.23 28.11 28.36 5,807,658 -0.40(-1.39%)
Nov 04, 2015 28.77 30.00 28.55 28.76 5,681,337 -0.59(-2.01%)
Nov 03, 2015 28.86 29.64 28.73 29.35 5,625,746 +0.56(+1.95%)
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.