|
 Spectra Energy Co - [Ticker: SE] |     | | Last Trade | 12.45 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.84 (+0.94%) | Open | 13.22 | | High | 13.30 | Low | 12.38 | | Volume | 1,253,961 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 15.41 x 2,400 - 15.42 x 600 | | Former Close | 13.29 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SE quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-08 | 862,222 | 12.83 | 12.94 | 12.31 | 12.67 | 00:00:00 | | 2018-10-09 | 773,808 | 12.55 | 12.82 | 12.50 | 12.69 | 00:00:00 | | 2018-10-10 | 1,393,806 | 12.62 | 12.74 | 11.90 | 11.91 | 00:00:00 | | 2018-10-11 | 2,290,447 | 11.80 | 12.17 | 11.66 | 11.90 | 00:00:00 | | 2018-10-12 | 1,008,488 | 12.60 | 13.00 | 12.20 | 12.77 | 00:00:00 | | 2018-10-15 | 926,803 | 12.53 | 13.19 | 12.25 | 13.09 | 00:00:00 | | 2018-10-16 | 1,402,481 | 13.15 | 13.75 | 13.01 | 13.67 | 00:00:00 | | 2018-10-17 | 301,326 | 13.51 | 13.57 | 13.25 | 13.32 | 00:00:00 | | 2018-10-18 | 1,718,387 | 13.43 | 13.50 | 12.87 | 13.19 | 00:00:00 | | 2018-10-19 | 1,858,471 | 13.21 | 13.51 | 12.92 | 12.94 | 00:00:00 | | 2018-10-22 | 706,742 | 13.08 | 13.24 | 12.89 | 13.10 | 00:00:00 | | 2018-10-23 | 873,582 | 12.83 | 13.12 | 12.56 | 13.04 | 00:00:00 | | 2018-10-24 | 502,649 | 12.93 | 13.04 | 12.51 | 12.51 | 00:00:00 | | 2018-10-25 | 545,086 | 12.60 | 12.89 | 12.34 | 12.75 | 00:00:00 | | 2018-10-26 | 452,166 | 12.34 | 12.98 | 12.26 | 12.62 | 00:00:00 | | 2018-10-29 | 568,586 | 12.67 | 12.93 | 11.90 | 12.10 | 00:00:00 | | 2018-10-30 | 1,395,284 | 12.10 | 12.83 | 12.06 | 12.39 | 00:00:00 | | 2018-10-31 | 2,142,482 | 12.58 | 13.23 | 12.28 | 13.05 | 00:00:00 | | 2018-11-01 | 932,657 | 13.13 | 13.19 | 12.91 | 13.02 | 00:00:00 | | 2018-11-02 | 889,646 | 13.00 | 13.00 | 12.43 | 12.86 | 00:00:00 | | 2018-11-05 | 1,484,697 | 12.82 | 12.92 | 12.01 | 12.21 | 00:00:00 | | 2018-11-06 | 2,621,577 | 12.16 | 12.92 | 12.12 | 12.65 | 00:00:00 | | 2018-11-07 | 3,902,421 | 12.78 | 13.39 | 12.58 | 13.19 | 00:00:00 | | 2018-11-08 | 736,230 | 12.94 | 13.21 | 12.72 | 13.05 | 00:00:00 | | 2018-11-09 | 1,018,395 | 12.85 | 12.90 | 12.23 | 12.33 | 00:00:00 | | 2018-11-12 | 1,477,596 | 12.24 | 12.94 | 12.14 | 12.78 | 00:00:00 | | 2018-11-13 | 1,053,213 | 12.76 | 12.78 | 12.27 | 12.44 | 00:00:00 | | 2018-11-14 | 547,960 | 12.54 | 12.78 | 12.13 | 12.24 | 00:00:00 | | 2018-11-15 | 1,094,361 | 12.21 | 12.50 | 12.21 | 12.46 | 00:00:00 | | 2018-11-16 | 1,149,268 | 12.18 | 12.79 | 12.18 | 12.51 | 00:00:00 | | 2018-11-19 | 1,912,275 | 12.85 | 13.12 | 12.57 | 12.70 | 00:00:00 | | 2018-11-20 | 2,625,890 | 12.38 | 12.52 | 11.60 | 12.11 | 00:00:00 | | 2018-11-21 | 3,421,084 | 11.76 | 13.04 | 11.68 | 12.80 | 00:00:00 | | 2018-11-23 | 895,380 | 12.71 | 12.90 | 12.49 | 12.90 | 00:00:00 | | 2018-11-26 | 2,215,260 | 12.97 | 13.13 | 12.29 | 12.63 | 00:00:00 | | 2018-11-27 | 4,942,878 | 12.63 | 13.58 | 12.61 | 13.33 | 00:00:00 | | 2018-11-28 | 2,817,142 | 13.39 | 13.47 | 12.45 | 13.25 | 00:00:00 | | 2018-11-29 | 1,362,743 | 13.19 | 13.40 | 12.85 | 12.90 | 00:00:00 | | 2018-11-30 | 3,133,330 | 12.88 | 13.81 | 12.78 | 13.34 | 00:00:00 | | 2018-12-03 | 1,818,493 | 13.60 | 13.66 | 12.91 | 13.29 | 00:00:00 | | 2018-12-04 | 1,253,961 | 13.22 | 13.30 | 12.38 | 12.45 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
