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, 2014 39.53 40.14 39.43 39.71 3,336,696 +0.14(+0.35%)
Apr 29, 2014 39.38 39.78 39.37 39.57 2,367,678 +0.36(+0.92%)
Apr 28, 2014 39.20 39.37 38.89 39.21 2,729,256 +0.24(+0.62%)
Apr 25, 2014 39.09 39.15 38.83 38.97 1,575,080 -0.12(-0.31%)
Apr 24, 2014 39.25 39.46 39.03 39.09 2,330,743 -0.15(-0.38%)
Apr 23, 2014 39.02 39.37 38.99 39.24 1,619,746 +0.21(+0.54%)
Apr 22, 2014 39.50 39.50 38.97 39.03 3,081,533 -0.39(-0.99%)
Apr 21, 2014 39.40 39.59 39.19 39.42 2,062,357 +0.08(+0.20%)
Apr 17, 2014 39.05 39.34 39.34 39.34 1,961,200 +0.14(+0.36%)
Apr 16, 2014 39.08 39.28 38.85 39.20 2,152,633 +0.40(+1.03%)
Apr 15, 2014 38.33 38.85 38.21 38.80 3,230,717 +0.47(+1.23%)
Apr 14, 2014 38.31 38.41 38.08 38.33 2,613,690 +0.29(+0.76%)
Apr 11, 2014 38.05 38.29 37.91 38.04 2,698,188 -0.04(-0.11%)
Apr 10, 2014 38.06 38.37 37.87 38.08 3,272,287 -0.04(-0.10%)
Apr 09, 2014 37.90 38.19 37.71 38.12 1,928,732 +0.22(+0.58%)
Apr 08, 2014 37.47 38.03 37.22 37.90 2,957,228 +0.45(+1.20%)
Apr 07, 2014 37.98 38.16 37.43 37.45 1,882,286 -0.47(-1.24%)
Apr 04, 2014 37.93 38.32 37.73 37.92 2,385,353 +0.19(+0.50%)
Apr 03, 2014 37.77 37.96 37.51 37.73 1,796,086 +0.05(+0.13%)
Apr 02, 2014 37.68 37.74 37.46 37.68 2,632,151 -0.01(-0.03%)
Apr 01, 2014 37.25 37.69 37.17 37.69 2,450,527 +0.75(+2.03%)
Mar 31, 2014 37.12 37.21 36.70 36.94 3,091,194 +0.12(+0.33%)
Mar 28, 2014 36.95 37.01 36.64 36.82 1,771,014 -0.04(-0.11%)
Mar 27, 2014 36.57 36.94 36.31 36.86 2,059,911 +0.35(+0.96%)
Mar 26, 2014 36.43 36.91 36.42 36.51 3,159,677 +0.13(+0.36%)
Mar 25, 2014 36.46 36.50 36.23 36.38 1,970,072 +0.00(+0.00%)
Mar 24, 2014 36.66 36.74 36.26 36.38 2,319,658 -0.25(-0.68%)
Mar 21, 2014 37.49 37.49 36.59 36.63 5,197,227 +0.13(+0.36%)
Mar 20, 2014 36.41 36.53 36.09 36.50 2,832,255 +0.00(+0.00%)
Mar 19, 2014 37.10 37.11 36.38 36.50 2,784,093 -0.51(-1.38%)
Mar 18, 2014 36.76 37.20 36.76 37.01 1,851,742 +0.24(+0.65%)
Mar 17, 2014 36.69 36.84 36.52 36.77 1,801,313 +0.19(+0.52%)
Mar 14, 2014 36.24 36.78 36.21 36.58 2,208,148 +0.16(+0.44%)
Mar 13, 2014 36.72 36.73 36.22 36.42 2,433,540 -0.23(-0.63%)
Mar 12, 2014 36.50 36.67 36.40 36.65 2,098,881 -0.09(-0.24%)
Mar 11, 2014 37.06 37.09 36.38 36.74 2,866,691 -0.32(-0.86%)
Mar 10, 2014 37.44 37.49 37.03 37.06 2,353,195 -0.35(-0.94%)
Mar 07, 2014 37.39 37.55 37.07 37.41 2,440,097 +0.09(+0.24%)
Mar 06, 2014 37.31 37.48 37.22 37.32 1,915,075 +0.01(+0.03%)
Mar 05, 2014 37.72 37.87 37.17 37.31 2,731,698 -0.35(-0.93%)
Mar 04, 2014 37.41 37.77 37.16 37.66 3,553,784 +0.66(+1.78%)
Mar 03, 2014 37.14 37.27 36.74 37.00 2,789,108 -0.28(-0.75%)
Feb 28, 2014 37.21 37.36 37.04 37.28 2,586,859 +0.35(+0.95%)
Feb 27, 2014 37.15 37.32 36.74 36.93 3,188,084 -0.31(-0.83%)
Feb 26, 2014 37.32 37.53 37.19 37.24 2,298,591 -0.11(-0.29%)
Feb 25, 2014 37.50 37.72 37.24 37.35 2,889,519 -0.17(-0.45%)
Feb 24, 2014 37.70 38.05 37.48 37.52 3,621,947 -0.12(-0.32%)
Feb 21, 2014 37.67 38.00 37.52 37.64 3,082,723 -0.09(-0.24%)
Feb 20, 2014 37.16 37.91 37.15 37.73 3,008,255 +0.61(+1.64%)
Feb 19, 2014 36.94 37.45 36.89 37.12 2,830,874 +0.08(+0.22%)
Feb 18, 2014 37.05 37.34 37.00 37.04 2,433,517 -0.01(-0.03%)
Feb 14, 2014 37.06 37.05 37.05 37.05 1,962,800 -0.02(-0.05%)
Feb 13, 2014 36.80 37.28 36.75 37.07 2,579,423 +0.19(+0.52%)
Feb 12, 2014 37.39 37.39 36.80 36.88 3,673,910 -0.85(-2.25%)
Feb 11, 2014 37.00 37.92 36.92 37.73 4,900,490 +0.71(+1.92%)
Feb 10, 2014 36.59 40.73 36.33 37.02 4,355,141 +0.23(+0.63%)
Feb 07, 2014 36.78 37.37 36.64 36.79 3,285,034 +0.24(+0.66%)
Feb 06, 2014 35.74 36.65 35.69 36.55 3,762,202 +0.74(+2.07%)
Feb 05, 2014 34.90 36.33 34.34 35.81 5,654,769 -0.79(-2.16%)
Feb 04, 2014 35.70 36.85 35.46 36.60 5,655,759 +1.26(+3.57%)
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.