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 (%)
Oct 31, 2013 35.62 35.82 35.28 35.57 2,744,074 +0.02(+0.06%)
Oct 30, 2013 35.94 35.95 35.38 35.55 2,219,793 -0.30(-0.84%)
Oct 29, 2013 35.66 35.95 35.66 35.85 1,937,727 +0.21(+0.59%)
Oct 28, 2013 35.95 36.16 35.62 35.64 3,030,958 -0.31(-0.86%)
Oct 25, 2013 35.78 35.99 35.55 35.95 1,942,662 +0.24(+0.67%)
Oct 24, 2013 35.48 35.79 35.41 35.71 1,587,495 +0.31(+0.88%)
Oct 23, 2013 35.83 35.95 35.28 35.40 3,057,595 -0.60(-1.67%)
Oct 22, 2013 35.74 36.14 35.68 36.00 2,886,408 +0.40(+1.12%)
Oct 21, 2013 35.24 35.60 35.16 35.60 2,796,816 +0.29(+0.82%)
Oct 18, 2013 35.07 35.35 34.99 35.31 3,195,564 +0.31(+0.89%)
Oct 17, 2013 34.86 35.05 34.70 35.00 2,181,951 +0.11(+0.32%)
Oct 16, 2013 34.62 34.99 34.48 34.89 3,208,026 +0.50(+1.45%)
Oct 15, 2013 34.55 34.65 34.21 34.39 2,740,777 -0.21(-0.61%)
Oct 14, 2013 34.64 34.71 34.19 34.60 2,596,871 -0.24(-0.69%)
Oct 11, 2013 34.30 34.93 34.27 34.84 1,885,795 +0.45(+1.31%)
Oct 10, 2013 34.13 34.45 33.94 34.39 2,471,322 +0.42(+1.24%)
Oct 09, 2013 34.10 34.17 33.73 33.97 2,448,766 -0.12(-0.35%)
Oct 08, 2013 34.32 34.57 34.08 34.09 2,905,554 -0.14(-0.41%)
Oct 07, 2013 34.25 34.39 34.09 34.23 1,980,953 -0.35(-1.01%)
Oct 04, 2013 34.43 34.69 34.33 34.58 2,177,053 +0.15(+0.44%)
Oct 03, 2013 34.65 34.74 34.19 34.43 2,157,415 -0.38(-1.09%)
Oct 02, 2013 34.50 34.98 34.23 34.81 3,390,330 +0.14(+0.40%)
Oct 01, 2013 34.20 34.69 34.18 34.67 2,697,008 +0.50(+1.46%)
Sep 27, 2013 34.20 34.25 33.91 34.17 2,416,522 -0.29(-0.84%)
Sep 26, 2013 34.06 34.46 34.05 34.46 2,085,463 +0.45(+1.32%)
Sep 25, 2013 34.17 34.26 33.88 34.01 2,332,646 -0.15(-0.44%)
Sep 24, 2013 34.19 34.33 33.99 34.16 2,647,176 -0.03(-0.09%)
Sep 23, 2013 33.84 34.30 33.69 34.19 2,907,040 +0.13(+0.38%)
Sep 20, 2013 34.32 34.32 33.87 34.06 4,105,449 -0.20(-0.58%)
Sep 19, 2013 34.15 34.47 34.13 34.26 4,087,195 +0.12(+0.35%)
Sep 18, 2013 33.46 34.33 33.34 34.14 3,624,987 +0.66(+1.97%)
Sep 17, 2013 33.41 33.48 33.23 33.48 1,770,364 +0.06(+0.18%)
Sep 16, 2013 33.95 33.74 33.38 33.42 3,761,242 -0.16(-0.48%)
Sep 13, 2013 33.02 33.70 33.01 33.58 5,137,857 +0.55(+1.67%)
Sep 12, 2013 33.13 33.27 32.99 33.03 1,899,797 -0.10(-0.30%)
Sep 11, 2013 33.40 33.41 32.94 33.13 2,809,429 -0.26(-0.78%)
Sep 10, 2013 33.18 33.42 33.06 33.39 3,438,712 +0.24(+0.72%)
Sep 09, 2013 32.84 33.17 32.83 33.15 2,556,768 +0.36(+1.10%)
Sep 06, 2013 32.70 32.95 32.58 32.79 2,867,365 +0.21(+0.64%)
Sep 05, 2013 32.81 32.87 32.57 32.58 2,718,765 -0.27(-0.82%)
Sep 04, 2013 32.74 33.07 32.71 32.85 6,306,995 +0.04(+0.12%)
Sep 03, 2013 33.33 33.36 32.73 32.81 3,133,077 -0.30(-0.91%)
Aug 30, 2013 33.18 33.30 32.99 33.11 3,389,445 +0.01(+0.03%)
Aug 29, 2013 33.20 33.38 33.08 33.10 2,313,141 -0.26(-0.78%)
Aug 28, 2013 33.42 33.61 33.33 33.36 2,825,195 -0.09(-0.27%)
Aug 27, 2013 33.32 33.59 33.10 33.45 2,739,905 +0.03(+0.09%)
Aug 26, 2013 33.61 33.84 33.39 33.42 2,800,677 -0.11(-0.33%)
Aug 23, 2013 33.62 33.77 33.51 33.53 3,985,560 -0.02(-0.06%)
Aug 22, 2013 33.63 33.70 33.40 33.55 2,413,663 -0.02(-0.06%)
Aug 21, 2013 33.56 33.70 33.30 33.57 3,707,556 -0.01(-0.03%)
Aug 20, 2013 33.53 33.75 33.46 33.58 2,831,871 +0.09(+0.27%)
Aug 19, 2013 33.48 33.68 33.28 33.49 3,459,054 -0.05(-0.15%)
Aug 16, 2013 33.71 33.71 33.41 33.54 6,357,445 -0.28(-0.83%)
Aug 15, 2013 34.01 34.01 33.71 33.82 2,394,344 -0.32(-0.94%)
Aug 14, 2013 34.22 34.38 34.05 34.14 2,960,572 -0.23(-0.67%)
Aug 13, 2013 34.79 34.80 34.34 34.37 2,293,974 -0.42(-1.21%)
Aug 12, 2013 34.68 34.94 34.66 34.79 3,082,863 -0.04(-0.11%)
Aug 09, 2013 35.09 35.26 34.79 34.83 2,773,255 -0.33(-0.94%)
Aug 08, 2013 35.28 35.41 35.14 35.16 4,557,170 +0.01(+0.03%)
Aug 07, 2013 35.34 35.34 34.55 35.15 6,194,011 -0.35(-0.99%)
Aug 06, 2013 36.04 36.40 35.16 35.50 5,705,283 -0.51(-1.42%)
Aug 05, 2013 35.89 36.13 35.74 36.01 2,796,637 +0.02(+0.06%)
Aug 02, 2013 36.33 36.35 35.70 35.99 3,408,582 -0.43(-1.18%)
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.