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, 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%)
Mar 01, 2013 28.97 28.98 28.70 28.81 4,008,445 -0.23(-0.79%)
Feb 28, 2013 29.06 29.18 29.02 29.04 3,707,831 +0.06(+0.21%)
Feb 27, 2013 28.92 29.15 28.75 28.98 4,113,934 -0.02(-0.07%)
Feb 26, 2013 29.17 29.25 28.70 29.00 3,950,905 -0.52(-1.76%)
Feb 22, 2013 29.40 29.60 29.23 29.52 4,092,747 +0.18(+0.61%)
Feb 21, 2013 29.52 29.52 29.08 29.34 4,859,549 -0.25(-0.84%)
Feb 20, 2013 29.66 29.85 29.58 29.59 4,503,227 -0.15(-0.50%)
Feb 19, 2013 29.56 29.82 29.45 29.74 3,477,013 +0.28(+0.95%)
Feb 15, 2013 29.56 29.69 29.32 29.46 4,422,790 -0.10(-0.34%)
Feb 14, 2013 29.36 29.60 29.35 29.56 4,594,804 +0.12(+0.41%)
Feb 13, 2013 29.49 29.62 29.39 29.44 4,209,549 -0.40(-1.34%)
Feb 12, 2013 29.54 29.94 29.40 29.84 15,880,770 +0.29(+0.98%)
Feb 11, 2013 29.61 29.70 29.42 29.55 13,996,200 -0.03(-0.10%)
Feb 08, 2013 29.51 29.65 29.44 29.58 16,564,189 +0.16(+0.54%)
Feb 07, 2013 29.22 29.62 29.10 29.42 6,519,592 +0.13(+0.44%)
Feb 06, 2013 28.19 29.34 28.18 29.29 10,040,377 +1.31(+4.68%)
Feb 04, 2013 28.18 28.27 27.96 27.98 4,304,839 -0.27(-0.96%)
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.