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 (%)
Feb 28, 2007 25.30 25.85 25.27 25.73 2,833,700 +0.09(+0.35%)
Feb 27, 2007 26.08 26.36 25.42 25.64 3,430,000 -0.42(-1.61%)
Feb 26, 2007 25.35 26.10 25.32 26.06 3,001,930 +0.74(+2.92%)
Feb 23, 2007 25.30 25.50 25.16 25.32 1,395,100 -0.06(-0.24%)
Feb 22, 2007 25.40 25.68 25.30 25.38 2,399,500 -0.14(-0.55%)
Feb 21, 2007 25.50 25.75 25.05 25.52 1,882,500 -0.13(-0.51%)
Feb 20, 2007 25.78 25.90 25.54 25.65 1,998,700 -0.28(-1.08%)
Feb 16, 2007 25.97 26.08 25.81 25.93 2,262,700 -0.19(-0.73%)
Feb 15, 2007 26.16 26.35 25.85 26.12 1,868,100 -0.04(-0.15%)
Feb 14, 2007 25.76 26.26 25.75 26.16 2,036,218 +0.28(+1.08%)
Feb 13, 2007 25.77 26.20 25.65 25.88 2,353,750 +0.11(+0.43%)
Feb 12, 2007 25.80 26.01 25.56 25.77 2,636,275 -0.18(-0.69%)
Feb 09, 2007 26.80 27.13 25.94 25.95 2,816,000 -0.87(-3.24%)
Feb 08, 2007 26.78 26.89 26.39 26.82 1,676,400 -0.08(-0.30%)
Feb 07, 2007 26.88 27.11 26.80 26.90 1,748,400 +0.08(+0.30%)
Feb 06, 2007 26.70 26.97 26.60 26.82 2,774,300 +0.32(+1.21%)
Feb 05, 2007 25.95 26.77 25.95 26.50 2,672,300 +0.51(+1.96%)
Feb 02, 2007 25.86 26.40 25.80 25.99 2,512,300 +0.04(+0.15%)
Feb 01, 2007 26.13 26.18 25.74 25.95 2,418,700 -0.17(-0.65%)
Jan 31, 2007 25.75 26.35 25.60 26.12 2,450,200 -0.02(-0.08%)
Jan 30, 2007 26.00 26.59 25.92 26.14 2,099,100 +0.32(+1.24%)
Jan 29, 2007 25.90 26.04 25.68 25.82 2,768,900 +0.07(+0.27%)
Jan 26, 2007 26.18 26.20 25.50 25.75 4,014,900 -0.46(-1.76%)
Jan 25, 2007 26.69 26.84 26.07 26.21 2,263,500 -0.64(-2.38%)
Jan 24, 2007 26.80 26.95 26.71 26.85 3,021,100 -0.07(-0.26%)
Jan 23, 2007 26.55 27.09 26.50 26.92 3,080,500 +0.23(+0.86%)
Jan 22, 2007 26.35 26.90 26.30 26.69 2,277,000 -0.11(-0.41%)
Jan 19, 2007 27.20 27.35 26.68 26.80 3,000,600 -0.05(-0.19%)
Jan 18, 2007 26.75 27.00 26.19 26.85 2,667,000 +0.05(+0.19%)
Jan 17, 2007 25.95 27.02 25.50 26.80 4,508,900 +0.95(+3.68%)
Jan 16, 2007 25.41 26.05 25.25 25.85 3,851,300 -0.20(-0.77%)
Jan 12, 2007 25.85 26.34 25.11 26.05 4,642,000 -0.37(-1.40%)
Jan 11, 2007 26.60 27.07 26.27 26.42 3,416,000 -0.30(-1.12%)
Jan 10, 2007 27.76 27.76 26.55 26.72 3,981,300 -1.04(-3.75%)
Jan 09, 2007 27.77 28.24 27.34 27.76 3,590,900 -0.02(-0.07%)
Jan 08, 2007 28.40 28.68 27.55 27.78 4,953,300 -1.08(-3.74%)
Jan 05, 2007 29.35 29.39 28.31 28.86 3,876,800 -0.19(-0.65%)
Jan 04, 2007 28.80 29.60 28.75 29.05 6,470,700 -8.42(-22.47%)
Jan 03, 2007 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 29, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 28, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 27, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 26, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 22, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 21, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 20, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 19, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 18, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 15, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 14, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 13, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 12, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 11, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 08, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 07, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 06, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 05, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
Dec 04, 2006 37.47 37.47 37.47 37.47 0 +0.00(+0.00%)
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.