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 29, 2011 28.86 29.15 28.78 29.04 2,951,644 +0.24(+0.83%)
Apr 28, 2011 28.75 28.97 28.63 28.80 3,003,129 +0.01(+0.03%)
Apr 27, 2011 28.55 28.92 28.20 28.79 4,443,456 +0.40(+1.41%)
Apr 26, 2011 28.20 28.55 28.12 28.39 3,653,600 +0.32(+1.14%)
Apr 25, 2011 28.00 28.08 27.81 28.07 1,742,246 +0.07(+0.25%)
Apr 21, 2011 27.98 28.03 27.81 28.00 2,781,583 +0.10(+0.36%)
Apr 20, 2011 27.34 27.93 27.27 27.90 3,711,305 +0.85(+3.14%)
Apr 19, 2011 27.01 27.15 26.90 27.05 3,292,912 +0.04(+0.15%)
Apr 18, 2011 27.18 27.18 26.88 27.01 3,223,587 -0.47(-1.71%)
Apr 15, 2011 27.17 27.52 27.05 27.48 4,759,724 +0.37(+1.36%)
Apr 14, 2011 26.84 27.20 26.76 27.11 2,508,841 +0.15(+0.56%)
Apr 13, 2011 27.03 27.18 26.77 26.96 3,978,505 +0.09(+0.33%)
Apr 12, 2011 27.10 27.11 26.71 26.87 3,416,111 -0.32(-1.18%)
Apr 11, 2011 27.23 27.45 27.04 27.19 4,017,507 +0.03(+0.11%)
Apr 08, 2011 27.09 27.24 26.97 27.16 2,469,502 +0.16(+0.59%)
Apr 07, 2011 27.08 27.18 26.85 27.00 3,374,298 -0.10(-0.37%)
Apr 06, 2011 27.39 27.42 27.01 27.10 3,044,074 -0.22(-0.81%)
Apr 05, 2011 27.26 27.45 27.19 27.32 2,859,627 +0.01(+0.04%)
Apr 04, 2011 27.42 27.49 27.25 27.31 2,235,627 -0.08(-0.29%)
Apr 01, 2011 27.53 27.58 27.28 27.39 2,329,308 +0.21(+0.77%)
Mar 31, 2011 27.18 27.50 27.16 27.18 2,936,341 -0.09(-0.33%)
Mar 30, 2011 27.27 27.27 27.27 27.27 2,186,743 +0.33(+1.22%)
Mar 29, 2011 26.82 26.97 26.64 26.94 2,773,359 +0.08(+0.30%)
Mar 28, 2011 27.21 27.33 26.84 26.86 2,135,494 -0.23(-0.85%)
Mar 25, 2011 26.81 27.13 26.76 27.09 2,303,426 +0.36(+1.35%)
Mar 24, 2011 26.76 26.76 26.40 26.73 1,695,464 +0.15(+0.56%)
Mar 23, 2011 26.49 26.61 26.35 26.58 2,248,422 +0.07(+0.26%)
Mar 22, 2011 26.53 26.58 26.39 26.51 2,647,892 -0.06(-0.23%)
Mar 21, 2011 26.58 26.64 26.48 26.57 2,235,511 +0.56(+2.15%)
Mar 18, 2011 26.26 26.29 25.93 26.01 3,245,893 +0.01(+0.04%)
Mar 17, 2011 25.91 26.08 25.74 26.00 3,218,640 +0.52(+2.04%)
Mar 16, 2011 25.83 25.96 25.16 25.48 4,736,893 -0.37(-1.43%)
Mar 15, 2011 25.66 26.02 25.63 25.85 4,154,203 -0.49(-1.86%)
Mar 14, 2011 26.18 26.38 26.05 26.34 5,524,196 +0.12(+0.46%)
Mar 11, 2011 25.76 26.34 25.76 26.22 2,732,709 +0.18(+0.69%)
Mar 10, 2011 26.66 26.68 26.00 26.04 4,343,930 -0.88(-3.27%)
Mar 09, 2011 26.91 27.24 26.85 26.92 2,406,196 -0.10(-0.37%)
Mar 08, 2011 26.99 27.11 26.77 27.02 2,727,183 +0.04(+0.15%)
Mar 07, 2011 26.97 27.24 26.78 26.98 3,731,296 +0.02(+0.07%)
Mar 04, 2011 26.85 26.99 26.72 26.96 3,638,830 +0.12(+0.45%)
Mar 03, 2011 26.57 26.92 26.53 26.84 2,932,191 +0.44(+1.67%)
Mar 02, 2011 26.38 26.52 26.13 26.40 3,705,908 +0.00(+0.00%)
Mar 01, 2011 26.83 26.87 26.27 26.40 4,399,706 -0.35(-1.31%)
Feb 28, 2011 26.43 26.75 26.31 26.75 3,066,706 +0.39(+1.48%)
Feb 25, 2011 26.18 26.36 26.11 26.36 2,270,809 +0.26(+1.00%)
Feb 24, 2011 26.04 26.20 25.82 26.10 4,574,677 +0.01(+0.04%)
Feb 23, 2011 25.98 26.26 25.93 26.09 3,581,520 +0.17(+0.66%)
Feb 22, 2011 26.01 26.30 25.80 25.92 4,470,758 -0.33(-1.26%)
Feb 18, 2011 26.48 26.54 26.23 26.25 3,297,297 -0.21(-0.79%)
Feb 17, 2011 26.16 26.57 26.16 26.46 3,764,770 +0.26(+0.99%)
Feb 16, 2011 25.99 26.33 25.99 26.20 2,220,754 +0.26(+1.00%)
Feb 15, 2011 25.88 26.03 25.66 25.94 2,199,708 +0.00(+0.00%)
Feb 14, 2011 25.86 26.05 25.77 25.94 2,721,972 +0.09(+0.35%)
Feb 11, 2011 25.75 25.95 25.60 25.85 3,103,262 +0.09(+0.35%)
Feb 10, 2011 25.79 25.92 25.51 25.76 3,925,809 -0.13(-0.50%)
Feb 09, 2011 26.08 26.19 25.82 25.89 2,656,028 -0.45(-1.71%)
Feb 08, 2011 26.41 26.51 26.14 26.34 2,210,437 +0.02(+0.08%)
Feb 07, 2011 26.29 26.56 26.20 26.32 3,241,784 +0.13(+0.50%)
Feb 04, 2011 26.52 26.52 26.01 26.19 4,045,405 +0.00(+0.00%)
Feb 03, 2011 26.36 26.53 26.06 26.19 4,515,229 -0.14(-0.53%)
Feb 02, 2011 26.25 26.48 26.21 26.33 1,939,230 -0.08(-0.30%)
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.