Historical Prices for NYSE, SE - Spectra Energy Corp

Spectra Energy

03/19/10 17:30

LAST: 22.22	CHANGE: 0.28	OPEN: 22.53	HIGH: 22.65	ASK: 21.50	VOLUME: 4,402,123
LAST: 22.22	CHANGE(%): 1.24	PREV: 22.50	LOW: 22.09	BID: 13.25	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	22.53	22.65	22.09	22.22	4,447,500
03/18/10	22.49	22.55	22.25	22.50	2,708,000
03/17/10	22.42	22.62	22.38	22.45	2,239,700
03/16/10	22.41	22.47	22.26	22.44	1,824,000
03/15/10	22.39	22.44	22.01	22.32	2,382,300
03/12/10	22.45	22.49	22.15	22.31	1,856,100
03/11/10	22.32	22.37	22.15	22.32	2,080,500
03/10/10	22.02	22.38	21.94	22.32	4,041,800
03/09/10	21.86	22.09	21.83	22.00	2,371,400
03/08/10	22.10	22.24	22.00	22.07	1,976,800
03/05/10	21.83	22.13	21.78	22.10	3,147,000
03/04/10	21.84	22.00	21.61	21.72	3,087,500
03/03/10	21.99	22.11	21.82	21.88	2,740,900
03/02/10	22.02	22.12	21.88	21.98	3,300,300
03/01/10	21.90	22.11	21.86	21.98	3,255,000
02/26/10	21.81	21.90	21.62	21.80	2,483,800
02/25/10	21.47	21.79	21.30	21.75	2,696,100
02/24/10	21.31	21.75	21.19	21.72	4,513,000
02/23/10	21.49	21.57	21.23	21.30	2,495,000
02/22/10	21.76	21.82	21.59	21.60	2,352,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist