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, 2010 23.44 23.67 23.31 23.34 2,672,169 -0.10(-0.43%)
Apr 29, 2010 23.39 23.57 23.29 23.44 2,989,297 +0.29(+1.25%)
Apr 28, 2010 22.99 23.24 22.86 23.15 3,097,636 +0.30(+1.31%)
Apr 27, 2010 23.32 23.41 22.79 22.85 3,056,453 -0.53(-2.27%)
Apr 26, 2010 23.47 23.53 23.34 23.38 2,103,631 -0.09(-0.38%)
Apr 23, 2010 23.17 23.47 22.96 23.47 2,997,339 +0.33(+1.43%)
Apr 22, 2010 23.04 23.17 22.90 23.14 2,588,657 -0.10(-0.43%)
Apr 21, 2010 23.35 23.37 23.11 23.24 2,199,799 -0.07(-0.30%)
Apr 20, 2010 23.29 23.43 23.27 23.31 1,906,619 +0.15(+0.65%)
Apr 19, 2010 22.71 23.16 22.71 23.16 2,151,702 +0.28(+1.22%)
Apr 16, 2010 23.21 23.21 22.70 22.88 3,463,548 -0.41(-1.76%)
Apr 15, 2010 23.29 23.35 23.12 23.29 2,204,195 -0.06(-0.26%)
Apr 14, 2010 23.11 23.35 23.06 23.35 1,814,939 +0.20(+0.86%)
Apr 13, 2010 23.24 23.24 22.91 23.15 1,875,333 -0.18(-0.77%)
Apr 12, 2010 23.20 23.38 23.17 23.33 1,892,816 +0.04(+0.17%)
Apr 09, 2010 23.12 23.32 22.90 23.29 2,011,578 +0.15(+0.65%)
Apr 08, 2010 23.00 23.19 22.80 23.14 2,071,865 +0.08(+0.35%)
Apr 07, 2010 23.20 23.28 22.99 23.06 3,059,614 -0.15(-0.65%)
Apr 06, 2010 23.16 23.39 23.08 23.21 2,626,986 +0.14(+0.61%)
Apr 05, 2010 22.90 23.29 22.86 23.07 2,649,099 +0.23(+1.01%)
Apr 01, 2010 22.71 22.84 22.84 22.84 2,013,900 +0.31(+1.38%)
Mar 31, 2010 22.71 22.71 22.43 22.53 3,777,346 -0.20(-0.88%)
Mar 30, 2010 22.87 23.00 22.70 22.73 2,867,110 -0.09(-0.39%)
Mar 29, 2010 22.70 22.96 22.66 22.82 4,303,395 +0.25(+1.11%)
Mar 26, 2010 22.39 22.75 22.39 22.57 3,992,843 +0.16(+0.71%)
Mar 25, 2010 22.47 22.59 22.38 22.41 3,930,541 +0.12(+0.54%)
Mar 24, 2010 22.41 22.47 22.18 22.29 2,630,458 -0.19(-0.85%)
Mar 23, 2010 22.33 22.51 22.18 22.48 2,602,890 +0.22(+0.99%)
Mar 22, 2010 22.02 22.32 21.97 22.26 2,225,124 +0.04(+0.18%)
Mar 19, 2010 22.53 22.65 22.09 22.22 4,447,557 -0.28(-1.24%)
Mar 18, 2010 22.49 22.55 22.25 22.50 2,708,015 +0.05(+0.22%)
Mar 17, 2010 22.42 22.62 22.38 22.45 2,239,704 +0.01(+0.04%)
Mar 16, 2010 22.41 22.48 22.26 22.44 1,824,097 +0.12(+0.54%)
Mar 15, 2010 22.19 22.35 22.07 22.32 2,382,361 +0.01(+0.04%)
Mar 12, 2010 22.45 22.49 22.15 22.31 1,856,149 -0.01(-0.04%)
Mar 11, 2010 22.32 22.37 22.15 22.32 2,080,467 +0.00(+0.00%)
Mar 10, 2010 22.02 22.38 21.94 22.32 4,041,848 +0.32(+1.45%)
Mar 09, 2010 21.86 22.09 21.83 22.00 2,371,414 -0.07(-0.32%)
Mar 08, 2010 22.10 22.24 22.00 22.07 1,976,896 -0.03(-0.14%)
Mar 05, 2010 21.83 22.13 21.78 22.10 3,147,087 +0.38(+1.75%)
Mar 04, 2010 21.88 22.00 21.61 21.72 3,087,550 -0.16(-0.73%)
Mar 03, 2010 21.99 22.11 21.82 21.88 2,740,939 -0.10(-0.45%)
Mar 02, 2010 22.02 22.12 21.88 21.98 3,300,384 +0.00(+0.00%)
Mar 01, 2010 21.90 22.11 21.86 21.98 3,255,096 +0.18(+0.83%)
Feb 26, 2010 21.81 21.90 21.62 21.80 2,483,853 +0.05(+0.23%)
Feb 25, 2010 21.47 21.79 21.30 21.75 2,696,175 +0.03(+0.14%)
Feb 24, 2010 21.31 21.75 21.19 21.72 4,513,015 +0.42(+1.97%)
Feb 23, 2010 21.49 21.57 21.23 21.30 2,495,084 -0.30(-1.39%)
Feb 22, 2010 21.76 21.82 21.59 21.60 2,352,714 -0.10(-0.46%)
Feb 19, 2010 21.35 21.82 21.35 21.70 3,063,479 +0.21(+0.98%)
Feb 18, 2010 21.35 21.50 21.16 21.49 2,998,259 +0.11(+0.51%)
Feb 17, 2010 21.36 21.47 21.30 21.38 2,753,500 +0.08(+0.38%)
Feb 16, 2010 20.94 21.38 20.94 21.30 3,707,227 +0.57(+2.75%)
Feb 12, 2010 20.51 20.73 20.73 20.73 4,316,200 +0.01(+0.05%)
Feb 11, 2010 20.56 20.76 20.44 20.72 3,918,616 +0.08(+0.39%)
Feb 10, 2010 20.94 20.94 20.47 20.64 4,497,365 -0.38(-1.81%)
Feb 09, 2010 21.14 21.41 20.98 21.02 5,401,356 +0.15(+0.72%)
Feb 08, 2010 21.03 21.16 20.75 20.87 3,507,479 -0.12(-0.57%)
Feb 05, 2010 20.97 21.15 20.37 20.99 4,461,747 +0.06(+0.29%)
Feb 04, 2010 21.48 21.70 20.91 20.93 4,884,224 -0.77(-3.55%)
Feb 03, 2010 21.96 22.05 21.64 21.70 3,540,379 -0.28(-1.27%)
Feb 02, 2010 21.77 22.02 21.48 21.98 4,371,289 +0.46(+2.14%)
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.