Stock Quote for NYSE, SE - Spectra Energy Corp

SPECTRA ENERGY

11/20/09 17:50

LAST: 19.10	CHANGE: 0.09	OPEN: 19.06	HIGH: 19.18	ASK: 21.50	VOLUME: 2,924,158
LAST: 19.10	CHANGE(%): 0.47	PREV: 19.01	LOW: 18.90	BID: 13.25	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	19.06	19.18	18.90	19.10	2,824,100
11/19/09	19.20	19.20	18.83	19.01	3,344,400
11/18/09	19.40	19.45	19.14	19.25	1,879,500
11/17/09	19.37	19.45	19.14	19.37	2,798,900
11/16/09	19.20	19.50	19.02	19.38	3,223,100
11/13/09	18.99	19.25	18.91	19.17	3,096,500
11/12/09	19.17	19.33	18.93	18.97	3,211,700
11/11/09	19.44	19.55	19.15	19.25	2,924,100
11/10/09	19.43	19.48	19.21	19.34	3,641,900
11/09/09	19.57	19.70	19.34	19.69	3,927,500
11/06/09	19.13	19.41	19.09	19.34	2,540,300
11/05/09	19.71	19.74	19.15	19.34	4,642,500
11/04/09	19.48	19.77	19.33	19.47	3,908,200
11/03/09	19.10	19.33	18.91	19.29	3,427,900
11/02/09	19.17	19.49	18.91	19.19	3,941,100
10/30/09	19.47	19.59	18.92	19.12	6,263,000
10/29/09	19.15	19.64	19.06	19.57	3,308,100
10/28/09	19.41	19.41	18.98	19.00	4,791,700
10/27/09	19.21	19.58	18.60	19.49	6,962,500
10/26/09	20.00	20.45	19.69	19.69	4,312,300

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