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 (%)
Sep 30, 2003 13.92 14.05 13.70 13.73 100,500 -0.19(-1.36%)
Sep 29, 2003 13.71 13.86 13.67 13.92 212,100 +0.22(+1.61%)
Sep 26, 2003 13.74 13.75 13.59 13.70 100,300 -0.06(-0.44%)
Sep 25, 2003 14.20 14.20 13.75 13.76 109,200 -0.44(-3.10%)
Sep 24, 2003 14.20 14.31 14.09 14.20 64,600 -0.24(-1.66%)
Sep 23, 2003 14.53 14.59 14.11 14.44 110,400 -0.09(-0.62%)
Sep 22, 2003 14.00 14.63 13.80 14.53 161,900 +0.43(+3.05%)
Sep 19, 2003 13.87 14.10 13.87 14.10 125,400 +0.13(+0.93%)
Sep 18, 2003 13.93 14.00 13.84 13.97 160,800 +0.07(+0.50%)
Sep 17, 2003 13.89 13.98 13.76 13.90 106,600 +0.01(+0.07%)
Sep 16, 2003 13.71 13.90 13.71 13.89 180,800 +0.06(+0.43%)
Sep 15, 2003 13.78 13.92 13.70 13.83 238,200 +0.17(+1.24%)
Sep 12, 2003 13.55 13.75 13.45 13.66 98,400 +0.20(+1.49%)
Sep 11, 2003 13.35 13.64 13.30 13.46 191,900 -0.04(-0.30%)
Sep 10, 2003 13.55 13.71 13.40 13.50 164,900 -0.25(-1.82%)
Sep 09, 2003 14.00 14.00 13.72 13.75 150,000 -0.13(-0.94%)
Sep 08, 2003 13.35 14.00 13.35 13.88 159,200 +0.44(+3.27%)
Sep 05, 2003 13.12 13.47 13.09 13.44 147,400 +0.37(+2.83%)
Sep 04, 2003 12.96 13.30 12.96 13.07 130,900 -0.07(-0.53%)
Sep 03, 2003 12.44 13.14 12.44 13.14 330,500 +0.75(+6.05%)
Sep 02, 2003 12.15 12.40 12.04 12.39 169,100 +0.10(+0.81%)
Aug 29, 2003 12.25 12.30 12.10 12.29 76,500 -0.03(-0.24%)
Aug 28, 2003 12.28 12.35 12.10 12.32 57,500 +0.04(+0.33%)
Aug 27, 2003 12.10 12.38 12.04 12.28 87,100 -0.15(-1.21%)
Aug 26, 2003 12.44 12.44 12.21 12.43 99,500 +0.00(+0.00%)
Aug 25, 2003 12.70 12.74 12.17 12.43 140,300 -0.37(-2.89%)
Aug 22, 2003 12.95 12.98 12.79 12.80 86,800 -0.13(-1.01%)
Aug 21, 2003 12.90 13.00 12.81 12.93 129,000 -0.05(-0.39%)
Aug 20, 2003 12.77 12.98 12.75 12.98 76,100 +0.11(+0.85%)
Aug 19, 2003 12.40 12.91 12.40 12.87 121,700 +0.30(+2.39%)
Aug 18, 2003 11.90 12.57 11.90 12.57 248,400 +0.42(+3.46%)
Aug 15, 2003 11.95 12.45 11.95 12.15 67,600 +0.05(+0.41%)
Aug 14, 2003 11.90 12.10 11.81 12.10 92,700 +0.12(+1.00%)
Aug 13, 2003 11.68 12.00 11.68 11.98 126,100 +0.02(+0.17%)
Aug 12, 2003 11.56 11.96 11.49 11.96 88,600 +0.30(+2.57%)
Aug 11, 2003 11.55 11.66 11.37 11.66 60,600 +0.10(+0.87%)
Aug 08, 2003 11.05 11.65 11.05 11.56 134,900 +0.46(+4.14%)
Aug 07, 2003 10.75 11.10 10.71 11.10 78,500 -0.01(-0.09%)
Aug 06, 2003 11.20 11.30 10.95 11.11 70,600 -0.09(-0.80%)
Aug 05, 2003 11.29 11.29 11.04 11.20 75,100 -0.04(-0.36%)
Aug 04, 2003 11.02 11.30 10.81 11.24 106,800 +0.23(+2.09%)
Aug 01, 2003 11.30 11.30 10.82 11.01 74,300 -0.38(-3.34%)
Jul 31, 2003 11.40 11.50 10.80 11.39 131,800 -0.05(-0.44%)
Jul 30, 2003 11.55 11.58 11.20 11.44 61,300 -0.11(-0.95%)
Jul 29, 2003 11.55 11.60 11.50 11.55 58,300 +0.05(+0.43%)
Jul 28, 2003 11.47 11.68 11.35 11.50 42,600 +0.03(+0.26%)
Jul 25, 2003 11.22 11.50 11.22 11.47 54,900 +0.12(+1.06%)
Jul 24, 2003 11.63 11.70 11.35 11.35 54,000 -0.28(-2.41%)
Jul 23, 2003 11.60 11.63 11.32 11.63 36,600 +0.13(+1.13%)
Jul 22, 2003 11.35 11.50 11.28 11.50 34,800 -0.13(-1.12%)
Jul 21, 2003 11.60 11.64 11.45 11.63 72,600 -0.14(-1.19%)
Jul 18, 2003 11.62 11.77 11.51 11.77 38,600 +0.11(+0.94%)
Jul 17, 2003 11.75 11.91 11.53 11.66 94,300 -0.63(-5.13%)
Jul 16, 2003 11.65 12.30 11.65 12.29 157,000 +0.58(+4.95%)
Jul 15, 2003 11.48 11.75 11.43 11.71 107,500 +0.19(+1.65%)
Jul 14, 2003 11.51 11.55 11.21 11.52 119,200 -0.06(-0.52%)
Jul 11, 2003 11.58 11.75 11.51 11.58 116,700 +0.00(+0.00%)
Jul 10, 2003 11.20 11.58 11.20 11.58 228,500 +0.28(+2.48%)
Jul 09, 2003 11.05 11.62 11.05 11.30 221,100 -0.20(-1.74%)
Jul 08, 2003 11.05 11.61 10.99 11.50 143,600 +0.30(+2.68%)
Jul 07, 2003 10.55 11.20 10.50 11.20 161,000 +0.55(+5.16%)
Jul 03, 2003 10.40 10.75 10.40 10.65 47,400 -0.22(-2.02%)
Jul 02, 2003 10.80 10.88 10.55 10.87 107,000 +0.07(+0.65%)
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.