SE: Historical Prices for SPECTRA ENERGY

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.06	19.18	18.90	19.10	2,823,900	19.10
19-Nov-09	19.20	19.20	18.83	19.01	3,344,500	19.01
18-Nov-09	19.40	19.45	19.14	19.25	1,879,600	19.25
17-Nov-09	19.37	19.45	19.14	19.37	2,799,000	19.37
16-Nov-09	19.20	19.50	19.02	19.38	3,223,200	19.38
13-Nov-09	18.99	19.25	18.91	19.17	3,096,600	19.17
12-Nov-09	19.17	19.33	18.93	18.97	3,211,800	18.97
11-Nov-09	19.44	19.55	19.15	19.25	2,924,200	19.25
10-Nov-09	19.43	19.48	19.21	19.34	3,642,000	19.34
10-Nov-09	$ 0.25 Dividend
9-Nov-09	19.57	19.70	19.34	19.69	3,927,500	19.44
6-Nov-09	19.13	19.41	19.09	19.34	2,540,400	19.09
5-Nov-09	19.71	19.74	19.15	19.34	4,642,000	19.09
4-Nov-09	19.48	19.77	19.33	19.47	3,908,300	19.22
3-Nov-09	19.10	19.33	18.91	19.29	3,428,000	19.05
2-Nov-09	19.17	19.49	18.91	19.19	3,941,200	18.95
30-Oct-09	19.47	19.59	18.92	19.12	6,263,100	18.88
29-Oct-09	19.15	19.64	19.06	19.57	3,308,100	19.32
28-Oct-09	19.41	19.41	18.98	19.00	4,791,800	18.76
27-Oct-09	19.21	19.58	18.60	19.49	6,962,600	19.24
26-Oct-09	20.00	20.45	19.69	19.69	4,312,400	19.44
23-Oct-09	20.36	20.48	19.85	20.00	4,345,100	19.75
22-Oct-09	20.18	20.40	20.05	20.35	3,618,800	20.09
21-Oct-09	20.21	20.42	20.03	20.20	4,674,600	19.94
20-Oct-09	20.55	20.55	20.08	20.30	3,362,700	20.04
19-Oct-09	20.28	20.46	20.16	20.42	2,667,600	20.16
16-Oct-09	20.35	20.39	20.05	20.33	3,741,700	20.07
15-Oct-09	19.97	20.53	19.91	20.53	3,770,600	20.27
14-Oct-09	19.98	20.10	19.82	20.10	3,532,200	19.84
13-Oct-09	20.01	20.03	19.65	19.76	3,020,200	19.51
12-Oct-09	20.00	20.14	19.82	19.93	2,889,500	19.68
9-Oct-09	20.41	20.45	19.74	19.76	5,809,000	19.51
8-Oct-09	19.31	19.65	19.16	19.50	3,600,800	19.25
7-Oct-09	19.15	19.28	18.95	19.21	2,565,800	18.97
6-Oct-09	19.09	19.18	18.95	19.15	4,357,100	18.91
5-Oct-09	18.47	18.92	18.36	18.90	3,303,200	18.66
2-Oct-09	18.36	18.57	18.26	18.42	4,331,600	18.19
1-Oct-09	18.93	19.02	18.58	18.61	4,509,900	18.37
30-Sep-09	19.24	19.26	18.75	18.94	5,222,100	18.70
29-Sep-09	19.21	19.28	19.04	19.14	2,582,400	18.90
28-Sep-09	19.13	19.34	19.03	19.19	2,426,500	18.95
25-Sep-09	18.96	19.31	18.89	19.07	3,166,500	18.83
24-Sep-09	19.32	19.42	18.96	19.05	3,404,600	18.81
23-Sep-09	19.67	19.71	19.29	19.29	3,143,400	19.05
22-Sep-09	19.72	19.72	19.42	19.67	3,079,600	19.42
21-Sep-09	19.17	19.50	19.16	19.43	2,470,200	19.18
18-Sep-09	19.53	19.59	19.30	19.50	4,458,700	19.25
17-Sep-09	19.65	19.73	19.36	19.39	3,927,000	19.14
16-Sep-09	19.41	19.72	19.35	19.71	3,545,300	19.46
15-Sep-09	19.18	19.45	19.00	19.44	3,933,600	19.19
14-Sep-09	19.18	19.26	18.89	19.18	3,156,600	18.94
11-Sep-09	19.16	19.28	19.03	19.09	2,790,200	18.85
10-Sep-09	18.90	19.16	18.73	19.08	2,748,900	18.84
9-Sep-09	18.77	19.06	18.69	18.82	3,637,000	18.58
8-Sep-09	18.66	18.86	18.47	18.80	3,231,100	18.56
4-Sep-09	18.23	18.47	18.16	18.39	2,680,700	18.16
3-Sep-09	18.46	18.47	18.05	18.23	3,110,400	18.00
2-Sep-09	18.32	18.42	18.20	18.28	2,222,400	18.05
1-Sep-09	18.76	18.86	18.33	18.36	3,584,400	18.13
31-Aug-09	18.79	18.88	18.59	18.82	3,465,500	18.58
28-Aug-09	19.29	19.29	18.84	18.99	2,001,300	18.75
27-Aug-09	19.15	19.24	18.79	19.12	2,362,300	18.88
26-Aug-09	18.97	19.28	18.82	19.26	2,518,400	19.02
25-Aug-09	19.28	19.40	19.02	19.08	3,173,400	18.84
24-Aug-09	19.20	19.30	19.06	19.27	2,577,100	19.03
21-Aug-09	18.84	19.12	18.76	19.10	3,058,700	18.86
20-Aug-09	18.60	18.78	18.54	18.73	2,078,400	18.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions