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 (%)
May 31, 2013 30.76 31.06 30.57 30.57 3,604,979 -0.30(-0.97%)
May 30, 2013 30.87 31.14 30.67 30.87 3,144,508 +0.07(+0.23%)
May 29, 2013 31.04 31.04 30.54 30.80 3,243,415 -0.33(-1.06%)
May 28, 2013 31.63 31.67 31.03 31.13 2,358,208 -0.21(-0.67%)
May 24, 2013 31.25 31.39 31.12 31.34 1,812,314 -0.11(-0.35%)
May 23, 2013 31.37 31.49 31.11 31.45 2,077,639 -0.18(-0.57%)
May 22, 2013 31.90 32.02 31.51 31.63 2,264,617 -0.31(-0.97%)
May 21, 2013 31.87 32.05 31.65 31.94 2,416,528 +0.12(+0.38%)
May 20, 2013 31.66 31.84 31.60 31.82 2,348,994 +0.14(+0.44%)
May 17, 2013 31.52 31.83 31.39 31.68 3,003,580 +0.34(+1.08%)
May 16, 2013 31.50 31.59 31.33 31.34 3,063,856 -0.18(-0.57%)
May 15, 2013 31.17 31.56 31.02 31.52 3,370,358 +0.41(+1.32%)
May 13, 2013 30.80 31.15 30.63 31.11 3,295,097 +0.32(+1.04%)
May 10, 2013 30.73 30.85 30.59 30.79 2,195,386 +0.02(+0.06%)
May 09, 2013 30.98 31.00 30.61 30.77 2,467,880 -0.19(-0.61%)
May 08, 2013 30.73 31.08 30.67 30.96 3,139,716 -0.19(-0.61%)
May 07, 2013 31.01 31.17 30.97 31.15 3,270,207 +0.21(+0.68%)
May 06, 2013 30.92 31.13 30.88 30.94 3,252,847 +0.00(+0.00%)
May 03, 2013 31.10 30.94 30.64 30.94 4,089,490 +0.05(+0.16%)
May 02, 2013 30.80 31.00 30.70 30.89 4,647,075 +0.08(+0.26%)
May 01, 2013 31.43 31.52 30.72 30.81 4,380,704 -0.72(-2.28%)
Apr 30, 2013 31.38 31.53 31.24 31.53 3,350,437 +0.17(+0.54%)
Apr 29, 2013 31.18 31.43 31.16 31.36 10,809,824 +0.19(+0.61%)
Apr 26, 2013 31.01 31.30 30.76 31.17 10,889,434 +0.19(+0.61%)
Apr 25, 2013 31.02 31.43 30.92 30.98 10,187,432 +0.03(+0.10%)
Apr 24, 2013 30.74 31.19 30.66 30.95 3,289,500 +0.28(+0.91%)
Apr 23, 2013 30.66 30.79 30.33 30.67 2,977,732 +0.07(+0.23%)
Apr 22, 2013 30.66 30.73 30.54 30.60 2,541,174 +0.03(+0.10%)
Apr 19, 2013 30.56 30.70 30.35 30.57 4,632,706 +0.12(+0.39%)
Apr 18, 2013 30.27 30.53 30.09 30.45 3,215,935 +0.46(+1.53%)
Apr 17, 2013 30.13 30.15 29.75 29.99 2,430,717 -0.30(-0.99%)
Apr 16, 2013 29.96 30.36 29.75 30.29 3,114,555 +0.33(+1.10%)
Apr 15, 2013 30.36 30.48 29.96 29.96 3,113,540 -0.57(-1.87%)
Apr 12, 2013 30.62 30.65 30.28 30.53 2,436,901 -0.22(-0.72%)
Apr 11, 2013 30.79 30.82 30.48 30.75 2,891,042 +0.04(+0.13%)
Apr 10, 2013 30.50 30.89 30.50 30.71 2,935,446 +0.27(+0.89%)
Apr 09, 2013 30.40 30.65 30.29 30.44 3,696,510 +0.12(+0.40%)
Apr 08, 2013 29.91 30.32 29.91 30.32 2,452,364 +0.39(+1.30%)
Apr 05, 2013 29.96 30.08 29.75 29.93 2,907,640 -0.24(-0.80%)
Apr 04, 2013 30.03 30.40 29.91 30.17 2,866,450 +0.13(+0.43%)
Apr 03, 2013 30.73 30.75 29.96 30.04 6,114,412 -0.73(-2.37%)
Apr 02, 2013 30.70 30.94 30.63 30.77 3,800,069 +0.06(+0.20%)
Apr 01, 2013 30.70 30.75 30.43 30.71 2,687,463 -0.04(-0.13%)
Mar 28, 2013 30.26 30.94 30.26 30.75 5,941,489 +0.52(+1.72%)
Mar 27, 2013 29.74 30.39 29.73 30.23 3,743,176 +0.31(+1.04%)
Mar 26, 2013 29.65 29.99 29.56 29.92 5,117,448 +0.35(+1.18%)
Mar 25, 2013 29.59 29.82 29.45 29.57 3,264,003 +0.09(+0.31%)
Mar 22, 2013 29.11 29.50 29.05 29.48 3,834,471 +0.45(+1.55%)
Mar 21, 2013 28.84 29.22 28.78 29.03 2,453,903 +0.17(+0.59%)
Mar 20, 2013 28.73 28.92 28.61 28.86 2,682,225 +0.28(+0.98%)
Mar 19, 2013 28.82 28.87 28.54 28.58 3,170,291 -0.18(-0.63%)
Mar 18, 2013 28.80 28.88 28.62 28.76 2,683,991 -0.19(-0.66%)
Mar 15, 2013 28.69 28.97 28.57 28.95 5,525,490 +0.15(+0.52%)
Mar 14, 2013 28.78 28.91 28.70 28.80 3,864,104 +0.04(+0.14%)
Mar 13, 2013 28.97 29.02 28.69 28.76 3,559,078 -0.19(-0.66%)
Mar 12, 2013 29.35 29.46 28.87 28.95 3,930,822 -0.36(-1.23%)
Mar 11, 2013 29.22 29.36 28.97 29.31 3,940,384 +0.09(+0.31%)
Mar 08, 2013 28.92 29.28 28.92 29.22 3,937,369 +0.41(+1.42%)
Mar 07, 2013 28.92 29.13 28.79 28.81 4,001,105 -0.10(-0.35%)
Mar 06, 2013 29.25 29.30 28.85 28.91 3,324,230 -0.29(-0.99%)
Mar 05, 2013 29.12 29.28 28.97 29.20 2,577,741 +0.19(+0.65%)
Mar 04, 2013 28.71 29.03 28.56 29.01 2,544,018 +0.20(+0.69%)
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.