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 (%)
Oct 30, 2015 28.53 28.84 28.10 28.57 3,714,276 +0.08(+0.28%)
Oct 29, 2015 28.10 28.63 27.96 28.49 2,767,028 +0.25(+0.89%)
Oct 28, 2015 27.83 28.47 27.69 28.24 5,361,820 +0.53(+1.91%)
Oct 27, 2015 27.89 27.89 27.00 27.71 5,421,149 -0.35(-1.25%)
Oct 26, 2015 28.68 28.73 28.00 28.06 3,812,515 -0.71(-2.47%)
Oct 23, 2015 28.46 29.07 28.33 28.77 4,160,019 +0.27(+0.95%)
Oct 22, 2015 28.83 28.89 28.01 28.50 6,836,877 -0.24(-0.84%)
Oct 21, 2015 28.96 29.05 28.52 28.74 4,754,481 -0.24(-0.83%)
Oct 20, 2015 28.99 29.47 28.86 28.98 3,175,944 -0.13(-0.45%)
Oct 19, 2015 28.94 29.13 28.65 29.11 3,708,940 -0.24(-0.82%)
Oct 16, 2015 29.66 29.66 28.96 29.35 3,797,659 +0.04(+0.14%)
Oct 15, 2015 29.06 29.34 28.58 29.31 3,705,536 +0.35(+1.21%)
Oct 14, 2015 29.02 29.09 28.57 28.96 4,791,143 -0.08(-0.28%)
Oct 13, 2015 29.04 29.60 28.93 29.04 4,150,593 -0.31(-1.06%)
Oct 12, 2015 29.93 29.93 28.97 29.35 4,580,489 -0.50(-1.68%)
Oct 09, 2015 30.43 30.43 29.71 29.85 5,136,100 -0.53(-1.74%)
Oct 08, 2015 29.90 30.55 29.58 30.38 5,397,543 +0.27(+0.90%)
Oct 07, 2015 29.86 30.38 29.41 30.11 5,801,875 +0.71(+2.41%)
Oct 06, 2015 29.40 29.89 29.32 29.40 7,768,010 -0.04(-0.14%)
Oct 05, 2015 28.46 29.53 28.38 29.44 5,296,126 +1.19(+4.21%)
Oct 02, 2015 26.67 28.25 26.31 28.25 6,457,670 +1.31(+4.86%)
Oct 01, 2015 26.57 27.09 26.50 26.94 6,504,525 +0.67(+2.55%)
Sep 30, 2015 25.65 26.31 25.50 26.27 6,934,935 +0.93(+3.67%)
Sep 29, 2015 26.61 26.67 25.22 25.34 9,187,890 -1.12(-4.23%)
Sep 28, 2015 27.50 27.74 26.39 26.46 8,071,827 -1.30(-4.68%)
Sep 25, 2015 27.63 27.85 27.38 27.76 5,531,167 +0.42(+1.54%)
Sep 24, 2015 27.27 27.48 26.78 27.34 5,445,357 -0.08(-0.29%)
Sep 23, 2015 28.20 28.33 27.39 27.42 4,017,756 -0.61(-2.18%)
Sep 22, 2015 27.91 28.39 27.78 28.03 4,789,118 -0.23(-0.81%)
Sep 21, 2015 28.05 28.51 27.91 28.26 3,448,093 +0.34(+1.22%)
Sep 18, 2015 28.05 28.22 27.77 27.92 6,951,301 -0.58(-2.04%)
Sep 17, 2015 28.37 29.01 28.25 28.50 5,361,115 +0.15(+0.53%)
Sep 16, 2015 27.88 28.43 27.88 28.35 5,349,548 +0.55(+1.98%)
Sep 15, 2015 27.25 27.83 27.16 27.80 6,587,180 +0.67(+2.47%)
Sep 14, 2015 27.15 27.39 26.86 27.13 3,836,583 -0.15(-0.55%)
Sep 11, 2015 27.87 28.33 26.98 27.28 5,598,801 -0.61(-2.19%)
Sep 10, 2015 28.12 28.28 27.59 27.89 6,503,157 +0.04(+0.14%)
Sep 09, 2015 28.76 28.83 27.81 27.85 7,044,531 -0.82(-2.86%)
Sep 08, 2015 28.24 28.76 28.09 28.67 4,622,075 +0.80(+2.87%)
Sep 04, 2015 27.74 27.87 27.87 27.87 3,766,100 -0.37(-1.31%)
Sep 03, 2015 28.22 28.94 27.98 28.24 4,872,902 +0.19(+0.68%)
Sep 02, 2015 28.26 28.34 27.54 28.05 4,154,873 +0.13(+0.47%)
Sep 01, 2015 28.23 28.48 27.70 27.92 6,285,098 -1.15(-3.96%)
Aug 31, 2015 28.64 29.22 28.07 29.07 6,095,355 +0.19(+0.66%)
Aug 28, 2015 28.07 29.11 28.07 28.88 8,629,445 +0.74(+2.63%)
Aug 27, 2015 27.54 28.41 27.51 28.14 8,086,360 +1.00(+3.68%)
Aug 26, 2015 26.91 27.18 26.32 27.14 8,296,554 +1.01(+3.87%)
Aug 25, 2015 27.56 27.62 26.12 26.13 7,688,698 -0.51(-1.91%)
Aug 24, 2015 26.78 27.86 26.00 26.64 10,354,464 -1.08(-3.90%)
Aug 21, 2015 28.08 28.46 27.56 27.72 7,465,587 -0.50(-1.77%)
Aug 20, 2015 28.95 29.09 28.18 28.22 4,772,905 -0.74(-2.56%)
Aug 19, 2015 29.38 29.49 28.58 28.96 4,273,269 -0.50(-1.70%)
Aug 18, 2015 29.95 29.97 29.26 29.46 4,399,397 -0.49(-1.64%)
Aug 17, 2015 30.04 30.12 29.65 29.95 4,619,511 -0.15(-0.50%)
Aug 14, 2015 30.13 30.35 29.89 30.10 2,767,462 -0.03(-0.10%)
Aug 13, 2015 30.88 30.98 30.01 30.13 4,605,883 -0.66(-2.14%)
Aug 12, 2015 29.95 30.80 29.81 30.79 5,686,560 +0.80(+2.67%)
Aug 11, 2015 29.63 30.02 29.27 29.99 5,023,662 -0.06(-0.20%)
Aug 10, 2015 28.91 30.14 28.89 30.05 5,671,012 +0.85(+2.91%)
Aug 07, 2015 29.12 29.92 29.11 29.20 7,349,268 -0.13(-0.44%)
Aug 06, 2015 29.04 29.59 28.17 29.33 6,590,066 +0.37(+1.28%)
Aug 05, 2015 29.47 30.85 28.81 28.96 11,634,330 -0.01(-0.03%)
Aug 04, 2015 29.41 29.46 28.71 28.97 4,664,941 -0.30(-1.02%)
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.