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 29, 2009 15.93 16.16 15.74 16.05 4,305,192 +0.22(+1.39%)
May 28, 2009 15.32 15.94 15.21 15.83 3,826,813 +0.67(+4.42%)
May 27, 2009 15.51 15.59 15.11 15.16 2,983,960 -0.28(-1.81%)
May 26, 2009 14.91 15.55 14.88 15.44 2,797,656 +0.39(+2.59%)
May 22, 2009 15.00 15.30 14.95 15.05 2,385,891 +0.10(+0.67%)
May 21, 2009 15.11 15.27 14.81 14.95 3,016,274 -0.35(-2.29%)
May 20, 2009 15.55 15.65 15.26 15.30 4,256,231 -0.30(-1.92%)
May 19, 2009 15.36 15.84 15.34 15.60 2,801,780 +0.12(+0.78%)
May 18, 2009 14.99 15.50 14.99 15.48 3,257,391 +0.65(+4.38%)
May 15, 2009 15.01 15.29 14.75 14.83 3,036,790 -0.28(-1.85%)
May 14, 2009 15.11 15.26 14.94 15.11 3,999,082 -0.08(-0.53%)
May 13, 2009 15.39 15.50 14.98 15.19 4,452,186 -0.56(-3.56%)
May 12, 2009 15.84 15.91 15.49 15.75 3,048,341 +0.04(+0.25%)
May 11, 2009 15.90 16.05 15.60 15.71 3,929,020 -0.43(-2.66%)
May 08, 2009 15.90 16.50 15.88 16.14 4,515,091 +0.57(+3.66%)
May 07, 2009 15.81 16.00 15.39 15.57 3,456,349 +0.01(+0.06%)
May 06, 2009 15.73 15.73 15.33 15.56 3,264,580 +0.07(+0.45%)
May 05, 2009 15.80 16.00 15.26 15.49 3,294,083 +0.03(+0.19%)
May 04, 2009 15.01 15.47 14.75 15.46 3,494,065 +0.53(+3.55%)
May 01, 2009 14.50 14.96 14.38 14.93 2,693,586 +0.43(+2.97%)
Apr 30, 2009 14.88 14.98 14.40 14.50 3,856,395 -0.26(-1.76%)
Apr 29, 2009 14.56 14.93 14.50 14.76 2,488,419 +0.32(+2.22%)
Apr 28, 2009 14.27 14.66 14.16 14.44 2,918,768 +0.05(+0.35%)
Apr 27, 2009 14.27 14.56 14.16 14.39 3,767,436 -0.11(-0.76%)
Apr 24, 2009 14.61 14.80 14.37 14.50 3,903,358 +0.06(+0.42%)
Apr 23, 2009 14.76 14.76 14.11 14.44 5,463,271 -0.20(-1.37%)
Apr 22, 2009 14.70 14.89 14.51 14.64 3,437,288 -0.15(-1.01%)
Apr 21, 2009 14.42 14.97 14.40 14.79 3,725,669 +0.27(+1.86%)
Apr 20, 2009 14.95 15.08 14.50 14.52 2,935,442 -0.68(-4.47%)
Apr 17, 2009 15.04 15.31 14.96 15.20 3,627,397 +0.16(+1.06%)
Apr 16, 2009 14.85 15.15 14.58 15.04 2,531,559 +0.27(+1.83%)
Apr 15, 2009 14.74 14.94 14.53 14.77 2,686,777 -0.02(-0.14%)
Apr 14, 2009 14.81 14.91 14.56 14.79 3,002,787 -0.12(-0.80%)
Apr 13, 2009 14.85 15.03 14.41 14.91 2,684,273 +0.00(+0.00%)
Apr 09, 2009 15.02 15.19 14.68 14.91 2,621,093 +0.28(+1.91%)
Apr 08, 2009 14.19 14.68 14.05 14.63 3,279,711 +0.23(+1.60%)
Apr 07, 2009 14.38 14.60 14.26 14.40 2,147,218 -0.30(-2.04%)
Apr 06, 2009 14.68 14.88 14.46 14.70 2,357,437 -0.17(-1.14%)
Apr 03, 2009 14.68 15.00 14.60 14.87 2,595,004 +0.17(+1.16%)
Apr 02, 2009 14.79 14.98 14.62 14.70 4,536,944 +0.23(+1.59%)
Apr 01, 2009 13.89 14.55 13.75 14.47 3,272,851 +0.33(+2.33%)
Mar 31, 2009 14.19 14.43 14.00 14.14 4,130,319 +0.11(+0.78%)
Mar 30, 2009 14.19 14.39 13.85 14.03 3,552,239 -0.94(-6.28%)
Mar 26, 2009 14.70 15.20 14.50 14.97 5,546,281 +0.42(+2.89%)
Mar 25, 2009 14.50 14.83 14.18 14.55 3,726,331 +0.21(+1.46%)
Mar 24, 2009 14.47 14.66 14.25 14.34 3,277,423 -0.36(-2.45%)
Mar 23, 2009 14.35 14.70 14.27 14.70 5,533,992 +0.67(+4.78%)
Mar 20, 2009 14.25 14.48 13.92 14.03 14,377,871 +0.10(+0.75%)
Mar 19, 2009 14.00 14.20 13.66 13.93 5,002,620 +0.28(+2.04%)
Mar 18, 2009 13.25 13.83 13.03 13.65 5,712,223 +0.24(+1.76%)
Mar 17, 2009 12.99 13.53 12.64 13.41 5,255,639 +0.53(+4.11%)
Mar 16, 2009 12.68 13.32 12.68 12.88 4,746,022 +0.30(+2.38%)
Mar 13, 2009 12.49 12.63 12.21 12.58 0 +0.28(+2.28%)
Mar 12, 2009 11.98 12.31 11.88 12.30 3,832,955 +0.28(+2.33%)
Mar 11, 2009 12.29 12.29 11.84 12.02 4,239,464 +0.00(+0.00%)
Mar 10, 2009 11.77 12.25 11.65 12.02 4,732,618 +0.52(+4.52%)
Mar 09, 2009 11.42 11.92 11.30 11.50 4,766,218 -0.09(-0.78%)
Mar 06, 2009 11.67 12.10 11.21 11.59 0 +0.08(+0.70%)
Mar 05, 2009 11.95 11.95 11.40 11.51 4,133,326 -0.62(-5.11%)
Mar 04, 2009 12.15 12.41 12.02 12.13 5,672,581 +0.11(+0.92%)
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.