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, 2015 37.75 37.84 37.17 37.25 4,144,145 -0.45(-1.19%)
Apr 29, 2015 37.63 37.76 37.28 37.70 2,937,731 -0.10(-0.26%)
Apr 28, 2015 37.78 37.96 37.65 37.80 2,092,597 +0.10(+0.27%)
Apr 27, 2015 37.96 38.04 37.69 37.70 2,242,337 -0.09(-0.24%)
Apr 24, 2015 37.95 38.17 37.76 37.79 2,389,385 -0.27(-0.71%)
Apr 23, 2015 37.87 38.29 37.83 38.06 2,124,553 +0.24(+0.63%)
Apr 22, 2015 37.71 37.96 37.45 37.82 2,442,617 +0.26(+0.69%)
Apr 21, 2015 37.98 38.08 37.53 37.56 3,144,848 -0.39(-1.03%)
Apr 20, 2015 37.91 38.47 37.86 37.95 3,668,565 +0.10(+0.26%)
Apr 17, 2015 37.88 37.95 37.58 37.85 3,051,801 -0.27(-0.71%)
Apr 16, 2015 38.14 38.31 37.65 38.12 2,923,187 -0.16(-0.42%)
Apr 15, 2015 37.62 38.33 37.55 38.28 3,602,024 +0.85(+2.27%)
Apr 14, 2015 37.14 37.47 37.00 37.43 2,527,790 +0.40(+1.08%)
Apr 13, 2015 37.35 37.36 36.88 37.03 2,389,350 -0.08(-0.22%)
Apr 10, 2015 37.08 37.27 36.95 37.11 3,119,646 -0.02(-0.05%)
Apr 09, 2015 36.73 37.15 36.62 37.13 2,270,094 +0.40(+1.09%)
Apr 08, 2015 36.90 36.92 36.46 36.73 3,413,151 -0.06(-0.16%)
Apr 07, 2015 36.66 36.84 36.52 36.79 4,091,027 +0.16(+0.44%)
Apr 06, 2015 36.08 36.88 36.01 36.63 3,434,249 +0.57(+1.58%)
Apr 02, 2015 35.64 36.06 36.06 36.06 2,568,600 +0.33(+0.92%)
Apr 01, 2015 36.23 36.40 35.63 35.73 4,306,513 -0.44(-1.22%)
Mar 31, 2015 36.47 36.73 36.12 36.17 3,331,411 -0.49(-1.34%)
Mar 30, 2015 36.31 36.90 36.31 36.66 3,990,556 +0.62(+1.72%)
Mar 27, 2015 35.84 36.11 35.66 36.04 4,358,467 +0.06(+0.17%)
Mar 26, 2015 36.66 36.72 35.96 35.98 3,811,696 -0.37(-1.02%)
Mar 25, 2015 35.99 36.71 35.93 36.35 5,947,514 +0.50(+1.39%)
Mar 24, 2015 36.00 36.12 35.77 35.85 3,800,355 -0.15(-0.42%)
Mar 23, 2015 35.93 36.18 35.90 36.00 3,702,467 +0.06(+0.17%)
Mar 20, 2015 35.40 36.02 35.30 35.94 5,504,794 +0.79(+2.25%)
Mar 19, 2015 35.37 35.56 34.76 35.15 4,054,804 -0.55(-1.54%)
Mar 18, 2015 34.32 35.82 34.12 35.70 6,319,829 +1.30(+3.78%)
Mar 17, 2015 33.98 34.46 33.94 34.40 2,602,657 +0.29(+0.85%)
Mar 16, 2015 33.75 34.14 33.64 34.11 2,910,432 +0.31(+0.92%)
Mar 13, 2015 34.02 34.04 33.34 33.80 3,264,265 -0.34(-1.00%)
Mar 12, 2015 34.18 34.28 34.06 34.14 3,434,428 +0.12(+0.35%)
Mar 11, 2015 34.68 34.86 33.94 34.02 4,439,343 -0.79(-2.27%)
Mar 10, 2015 35.09 35.10 34.73 34.81 3,169,739 -0.52(-1.47%)
Mar 09, 2015 35.25 35.63 35.22 35.33 3,412,304 +0.01(+0.03%)
Mar 06, 2015 35.39 35.82 35.22 35.32 3,966,825 -0.36(-1.01%)
Mar 05, 2015 35.28 35.92 35.23 35.68 4,210,225 +0.69(+1.97%)
Mar 04, 2015 35.26 35.32 34.73 34.99 3,867,260 -0.33(-0.93%)
Mar 03, 2015 35.25 35.50 35.06 35.32 3,522,759 +0.13(+0.37%)
Mar 02, 2015 35.46 35.50 35.00 35.19 4,091,568 -0.30(-0.85%)
Feb 27, 2015 35.48 35.62 35.21 35.49 2,519,704 +0.08(+0.23%)
Feb 26, 2015 36.01 36.12 35.30 35.41 2,831,532 -0.71(-1.97%)
Feb 25, 2015 36.11 36.37 35.96 36.12 3,104,112 -0.01(-0.03%)
Feb 24, 2015 36.19 36.20 35.90 36.13 2,743,282 +0.00(+0.00%)
Feb 23, 2015 36.06 36.28 35.91 36.13 3,458,537 -0.12(-0.33%)
Feb 20, 2015 36.01 36.25 35.80 36.25 5,710,023 +0.25(+0.69%)
Feb 19, 2015 36.15 36.42 35.90 36.00 4,085,205 -0.67(-1.83%)
Feb 18, 2015 36.33 36.85 36.32 36.67 3,903,554 -0.11(-0.30%)
Feb 17, 2015 36.73 36.90 36.60 36.78 3,114,740 -0.03(-0.08%)
Feb 13, 2015 36.41 36.81 36.81 36.81 4,805,800 +0.61(+1.69%)
Feb 12, 2015 36.08 36.50 35.94 36.20 4,404,488 +0.39(+1.09%)
Feb 11, 2015 35.70 35.95 35.51 35.81 4,793,481 -0.69(-1.89%)
Feb 10, 2015 36.12 36.52 35.70 36.50 4,703,912 +0.49(+1.36%)
Feb 09, 2015 36.29 36.37 35.86 36.01 4,394,001 -0.20(-0.55%)
Feb 06, 2015 36.52 36.63 36.10 36.21 6,992,300 +0.00(+0.00%)
Feb 05, 2015 35.64 36.45 35.63 36.21 7,873,608 +1.54(+4.44%)
Feb 04, 2015 34.62 35.09 34.24 34.67 6,994,404 -0.27(-0.77%)
Feb 03, 2015 34.35 35.03 34.22 34.94 8,964,772 +0.77(+2.25%)
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.