SRE: Historical Prices for SEMPRA ENERGY

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	52.04	52.05	51.61	51.96	1,309,300	51.96
19-Nov-09	52.72	52.72	51.78	52.16	997,200	52.16
18-Nov-09	52.90	53.07	52.37	52.77	952,400	52.77
17-Nov-09	52.59	53.05	52.54	52.96	979,600	52.96
16-Nov-09	52.43	52.84	52.32	52.68	1,345,900	52.68
13-Nov-09	51.73	52.38	51.45	52.23	1,508,800	52.23
12-Nov-09	52.61	52.81	51.46	51.68	1,438,000	51.68
11-Nov-09	53.06	53.23	52.42	52.78	1,071,000	52.78
10-Nov-09	51.99	52.96	51.80	52.66	1,249,300	52.66
9-Nov-09	50.93	52.06	50.45	51.94	1,707,600	51.94
6-Nov-09	50.81	50.97	48.90	50.75	2,137,100	50.75
5-Nov-09	50.25	51.17	50.16	51.00	1,324,400	51.00
4-Nov-09	49.82	50.76	49.75	50.03	1,354,600	50.03
3-Nov-09	49.52	49.67	48.98	49.63	2,355,100	49.63
2-Nov-09	51.71	51.71	49.20	49.79	4,001,700	49.79
30-Oct-09	52.07	52.32	51.40	51.45	2,103,300	51.45
29-Oct-09	51.42	52.21	51.25	52.17	1,174,000	52.17
28-Oct-09	51.82	51.94	51.23	51.31	1,645,200	51.31
27-Oct-09	52.10	52.48	51.63	51.75	1,319,300	51.75
26-Oct-09	52.88	53.31	51.57	51.74	1,651,500	51.74
23-Oct-09	53.34	53.54	52.49	52.74	1,124,600	52.74
22-Oct-09	52.99	53.57	52.75	53.45	1,000,800	53.45
21-Oct-09	53.13	53.70	52.94	53.05	1,123,300	53.05
20-Oct-09	53.36	53.38	52.76	53.18	1,016,900	53.18
19-Oct-09	52.90	53.75	52.70	53.55	980,400	53.55
16-Oct-09	52.70	53.10	52.46	52.91	951,000	52.91
15-Oct-09	52.10	52.97	52.10	52.97	1,052,000	52.97
14-Oct-09	52.87	53.00	52.39	52.68	890,800	52.68
13-Oct-09	52.44	52.77	52.11	52.58	1,343,400	52.58
12-Oct-09	53.14	53.14	52.32	52.50	1,140,400	52.50
9-Oct-09	51.47	52.24	51.32	52.12	1,401,800	52.12
8-Oct-09	51.05	51.54	50.87	51.47	1,433,800	51.47
7-Oct-09	50.92	51.02	50.51	50.97	989,100	50.97
6-Oct-09	50.79	51.30	50.46	50.86	1,595,000	50.86
5-Oct-09	49.94	51.00	49.63	50.72	1,440,600	50.72
2-Oct-09	49.38	50.29	49.38	49.87	2,006,700	49.87
1-Oct-09	49.73	50.10	49.56	49.86	1,899,900	49.86
30-Sep-09	50.14	50.20	49.57	49.81	1,381,100	49.81
29-Sep-09	50.24	50.33	49.64	50.16	1,157,800	50.16
28-Sep-09	49.66	50.61	49.65	50.24	809,300	50.24
25-Sep-09	49.79	50.02	49.53	49.59	1,029,500	49.59
24-Sep-09	50.06	50.48	49.71	49.90	1,196,100	49.90
23-Sep-09	50.48	51.06	49.94	50.08	988,500	50.08
22-Sep-09	50.97	50.97	50.18	50.28	892,800	50.28
22-Sep-09	$ 0.39 Dividend
21-Sep-09	50.83	51.14	50.25	50.91	1,546,300	50.52
18-Sep-09	51.77	51.77	50.63	50.92	1,571,900	50.53
17-Sep-09	50.56	51.24	50.42	51.06	2,252,900	50.67
16-Sep-09	49.80	50.71	49.50	50.56	1,910,700	50.17
15-Sep-09	49.39	49.90	49.21	49.83	1,709,700	49.45
14-Sep-09	48.86	49.55	48.44	49.36	1,607,700	48.98
11-Sep-09	48.50	49.10	48.34	48.90	1,948,400	48.53
10-Sep-09	48.35	48.56	48.10	48.42	1,455,400	48.05
9-Sep-09	49.00	49.25	48.45	48.53	1,619,600	48.16
8-Sep-09	49.69	49.69	48.92	48.94	2,089,900	48.57
4-Sep-09	49.21	49.49	48.84	49.43	856,300	49.05
3-Sep-09	49.25	49.46	48.81	49.08	1,255,400	48.70
2-Sep-09	49.75	49.75	49.17	49.19	2,086,200	48.81
1-Sep-09	49.93	50.25	49.62	49.70	1,904,500	49.32
31-Aug-09	50.65	50.80	50.00	50.17	1,094,700	49.79
28-Aug-09	51.25	51.41	50.71	50.94	1,168,500	50.55
27-Aug-09	51.35	51.35	50.78	51.02	1,058,000	50.63
26-Aug-09	51.34	51.69	50.95	51.41	1,240,300	51.02
25-Aug-09	51.33	51.93	51.33	51.53	1,410,700	51.14
24-Aug-09	51.40	51.75	51.17	51.24	980,100	50.85
21-Aug-09	50.89	51.66	50.63	51.50	1,373,000	51.11
20-Aug-09	50.43	50.83	50.10	50.66	1,856,700	50.27
* 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