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 29, 2005 23.40 23.77 22.93 23.39 268,900 +0.16(+0.69%)
Apr 28, 2005 23.56 23.73 23.14 23.23 167,700 -0.35(-1.48%)
Apr 27, 2005 23.19 23.58 22.68 23.58 341,800 +0.38(+1.64%)
Apr 26, 2005 23.60 25.30 23.07 23.20 489,500 -0.30(-1.28%)
Apr 25, 2005 22.70 23.50 22.70 23.50 137,100 +0.80(+3.52%)
Apr 22, 2005 23.55 23.55 22.28 22.70 464,200 -0.85(-3.61%)
Apr 21, 2005 23.90 24.30 23.41 23.55 261,100 -0.30(-1.26%)
Apr 20, 2005 24.60 24.62 23.77 23.85 94,600 -0.75(-3.05%)
Apr 19, 2005 24.35 24.80 24.28 24.60 115,700 +0.35(+1.44%)
Apr 18, 2005 24.00 24.33 23.60 24.25 127,800 +0.23(+0.96%)
Apr 15, 2005 24.30 24.49 23.90 24.02 115,700 -0.77(-3.11%)
Apr 14, 2005 24.65 24.97 24.65 24.79 93,400 -0.01(-0.04%)
Apr 13, 2005 24.85 25.10 24.74 24.80 136,000 -0.20(-0.80%)
Apr 12, 2005 24.70 25.00 24.66 25.00 203,400 +0.12(+0.48%)
Apr 11, 2005 24.90 24.98 24.73 24.88 114,000 +0.02(+0.08%)
Apr 08, 2005 24.90 25.00 24.85 24.86 83,900 +0.18(+0.73%)
Apr 07, 2005 24.45 24.87 24.35 24.68 150,900 +0.23(+0.94%)
Apr 06, 2005 24.30 24.60 24.18 24.45 145,100 +0.06(+0.25%)
Apr 05, 2005 23.97 24.45 23.87 24.39 173,400 +0.37(+1.54%)
Apr 04, 2005 23.45 24.11 23.45 24.02 186,800 +0.36(+1.52%)
Apr 01, 2005 23.95 24.00 23.45 23.66 120,900 -0.36(-1.50%)
Mar 31, 2005 23.73 24.23 23.73 24.02 458,500 +0.27(+1.14%)
Mar 30, 2005 23.30 23.95 23.30 23.75 164,300 +0.51(+2.19%)
Mar 29, 2005 23.35 23.89 23.15 23.24 115,100 -0.21(-0.90%)
Mar 28, 2005 23.85 23.95 23.42 23.45 198,400 -0.43(-1.80%)
Mar 24, 2005 23.15 24.21 23.15 23.88 231,200 +0.69(+2.98%)
Mar 23, 2005 23.75 23.75 22.92 23.19 193,100 -0.66(-2.77%)
Mar 22, 2005 23.95 24.07 23.72 23.85 107,500 -0.15(-0.62%)
Mar 21, 2005 24.14 24.18 23.76 24.00 117,400 -0.15(-0.62%)
Mar 18, 2005 24.23 24.32 24.00 24.15 60,000 -0.18(-0.74%)
Mar 17, 2005 23.75 24.44 23.47 24.33 193,600 +0.44(+1.84%)
Mar 16, 2005 24.88 24.91 23.89 23.89 200,500 -0.99(-3.98%)
Mar 15, 2005 24.70 24.93 24.54 24.88 77,700 -0.01(-0.04%)
Mar 14, 2005 24.80 25.06 24.78 24.89 108,100 +0.28(+1.14%)
Mar 11, 2005 24.90 25.24 24.50 24.61 91,500 -0.29(-1.16%)
Mar 10, 2005 24.55 24.98 24.20 24.90 103,000 +0.31(+1.26%)
Mar 09, 2005 25.10 25.15 24.50 24.59 157,900 -0.92(-3.61%)
Mar 08, 2005 25.40 25.66 25.27 25.51 127,000 +0.02(+0.08%)
Mar 07, 2005 25.01 25.56 24.80 25.49 193,500 +0.39(+1.55%)
Mar 04, 2005 25.05 25.30 25.02 25.10 150,000 -0.16(-0.63%)
Mar 03, 2005 25.50 25.50 25.10 25.26 128,400 -0.24(-0.94%)
Mar 02, 2005 25.00 25.70 25.00 25.50 145,600 +0.35(+1.39%)
Mar 01, 2005 25.00 25.30 24.95 25.15 124,200 +0.03(+0.12%)
Feb 28, 2005 25.00 25.36 24.71 25.12 161,600 +0.07(+0.28%)
Feb 25, 2005 24.88 25.19 24.77 25.05 85,900 +0.18(+0.72%)
Feb 24, 2005 24.15 25.00 24.15 24.87 116,600 +0.82(+3.41%)
Feb 23, 2005 23.90 24.27 23.90 24.05 166,000 +0.15(+0.63%)
Feb 22, 2005 24.40 24.40 23.87 23.90 261,600 -0.48(-1.97%)
Feb 18, 2005 24.60 24.91 24.29 24.38 152,600 -0.31(-1.26%)
Feb 17, 2005 24.90 25.24 24.56 24.69 253,400 -0.22(-0.88%)
Feb 16, 2005 25.01 25.26 24.85 24.91 157,800 -0.20(-0.80%)
Feb 15, 2005 25.10 25.37 25.10 25.11 123,300 -0.12(-0.48%)
Feb 14, 2005 24.82 25.38 24.70 25.23 182,000 +0.27(+1.08%)
Feb 11, 2005 24.85 24.98 24.54 24.96 145,300 -0.02(-0.08%)
Feb 10, 2005 24.75 25.13 24.72 24.98 309,900 -0.07(-0.28%)
Feb 09, 2005 24.80 25.10 24.56 25.05 169,100 +0.14(+0.56%)
Feb 08, 2005 25.00 25.00 24.84 24.91 173,200 -0.19(-0.76%)
Feb 07, 2005 24.70 25.10 24.70 25.10 215,400 +0.40(+1.62%)
Feb 04, 2005 24.50 24.84 24.39 24.70 105,100 +0.04(+0.16%)
Feb 03, 2005 23.90 24.83 23.90 24.66 185,100 +0.49(+2.03%)
Feb 02, 2005 23.89 24.35 23.79 24.17 322,800 +0.27(+1.13%)
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.