|
Sepracor Inc. - [Ticker: SEPR] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 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 | SEPR quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 1,838,500 | 52.02 | 52.68 | 51.32 | 51.87 | 00:00:00 | 2004-04-23 | 1,604,000 | 51.93 | 52.08 | 50.64 | 51.30 | 00:00:00 | 2004-04-26 | 3,792,800 | 51.80 | 54.06 | 51.40 | 52.89 | 00:00:00 | 2004-04-27 | 2,770,900 | 51.79 | 52.00 | 50.00 | 51.33 | 00:00:00 | 2004-04-28 | 1,935,100 | 51.16 | 51.41 | 49.25 | 49.60 | 00:00:00 | 2004-04-29 | 1,506,400 | 49.19 | 50.00 | 48.44 | 48.75 | 00:00:00 | 2004-04-30 | 1,223,400 | 48.80 | 49.16 | 47.51 | 47.81 | 00:00:00 | 2004-05-03 | 1,463,800 | 47.84 | 49.42 | 47.78 | 49.11 | 00:00:00 | 2004-05-04 | 2,176,600 | 49.35 | 49.53 | 47.25 | 47.70 | 00:00:00 | 2004-05-05 | 1,795,100 | 47.83 | 49.60 | 47.80 | 49.23 | 00:00:00 | 2004-05-06 | 1,640,700 | 48.99 | 49.00 | 47.54 | 47.86 | 00:00:00 | 2004-05-07 | 1,517,300 | 48.00 | 48.65 | 47.32 | 47.49 | 00:00:00 | 2004-05-10 | 2,403,400 | 47.28 | 47.36 | 46.13 | 46.50 | 00:00:00 | 2004-05-11 | 2,466,800 | 46.50 | 46.79 | 45.83 | 46.74 | 00:00:00 | 2004-05-12 | 3,782,700 | 46.60 | 47.05 | 45.49 | 46.98 | 00:00:00 | 2004-05-13 | 2,513,500 | 46.82 | 46.99 | 45.54 | 46.38 | 00:00:00 | 2004-05-14 | 1,664,400 | 46.40 | 46.42 | 44.91 | 45.66 | 00:00:00 | 2004-05-17 | 1,600,100 | 45.34 | 45.44 | 44.56 | 45.00 | 00:00:00 | 2004-05-18 | 1,465,800 | 45.56 | 45.94 | 44.34 | 45.06 | 00:00:00 | 2004-05-19 | 2,090,400 | 45.00 | 45.77 | 44.10 | 44.15 | 00:00:00 | 2004-05-20 | 4,779,500 | 44.23 | 44.98 | 41.89 | 41.99 | 00:00:00 | 2004-05-21 | 5,303,300 | 43.20 | 43.68 | 42.27 | 43.31 | 00:00:00 | 2004-05-24 | 2,631,000 | 43.61 | 44.06 | 42.97 | 43.87 | 00:00:00 | 2004-05-25 | 2,437,900 | 43.83 | 45.74 | 43.83 | 45.74 | 00:00:00 | 2004-05-26 | 2,686,500 | 45.50 | 46.10 | 43.61 | 44.05 | 00:00:00 | 2004-05-27 | 3,119,200 | 44.10 | 45.33 | 44.10 | 45.15 | 00:00:00 | 2004-05-28 | 1,441,200 | 45.15 | 45.22 | 44.49 | 44.49 | 00:00:00 | 2004-06-01 | 1,484,100 | 44.24 | 45.80 | 44.20 | 45.54 | 00:00:00 | 2004-06-02 | 1,531,800 | 45.72 | 46.30 | 45.30 | 46.06 | 00:00:00 | 2004-06-03 | 1,363,500 | 45.58 | 45.97 | 44.42 | 44.42 | 00:00:00 | 2004-06-04 | 1,199,600 | 44.65 | 45.36 | 44.59 | 45.18 | 00:00:00 | 2004-06-07 | 1,720,100 | 45.34 | 46.57 | 45.13 | 46.43 | 00:00:00 | 2004-06-08 | 1,174,700 | 46.40 | 46.87 | 45.75 | 46.13 | 00:00:00 | 2004-06-09 | 2,539,900 | 46.15 | 48.06 | 46.15 | 47.00 | 00:00:00 | 2004-06-10 | 1,436,200 | 47.29 | 47.45 | 46.11 | 46.94 | 00:00:00 | 2004-06-14 | 1,425,900 | 46.35 | 47.97 | 46.30 | 47.69 | 00:00:00 | 2004-06-15 | 1,838,700 | 47.70 | 49.35 | 47.65 | 49.05 | 00:00:00 | 2004-06-16 | 3,492,300 | 49.49 | 52.26 | 49.25 | 51.70 | 00:00:00 | 2004-06-17 | 1,620,400 | 51.60 | 51.65 | 50.32 | 51.06 | 00:00:00 | 2004-06-18 | 1,417,200 | 50.88 | 52.23 | 50.83 | 51.18 | 00:00:00 | 2004-06-21 | 1,126,200 | 51.31 | 51.66 | 50.50 | 50.74 | 00:00:00 | 2004-06-22 | 1,253,200 | 50.53 | 51.94 | 50.03 | 51.88 | 00:00:00 | 2004-06-23 | 1,985,500 | 51.75 | 53.00 | 51.16 | 52.79 | 00:00:00 | 2004-06-24 | 1,368,900 | 52.75 | 52.97 | 51.46 | 52.48 | 00:00:00 | 2004-06-25 | 1,314,800 | 51.91 | 52.93 | 51.60 | 52.49 | 00:00:00 | 2004-06-28 | 1,006,100 | 52.45 | 52.94 | 52.07 | 52.39 | 00:00:00 | 2004-06-29 | 2,036,000 | 52.35 | 53.95 | 51.90 | 52.32 | 00:00:00 | 2004-06-30 | 1,307,600 | 52.30 | 53.27 | 52.27 | 52.90 | 00:00:00 | 2004-07-01 | 1,366,700 | 52.85 | 53.54 | 51.90 | 52.50 | 00:00:00 | 2004-07-02 | 851,600 | 52.61 | 53.32 | 52.19 | 53.32 | 00:00:00 | 2004-07-06 | 1,861,500 | 53.23 | 53.31 | 50.65 | 51.41 | 00:00:00 | 2004-07-07 | 842,200 | 50.99 | 52.25 | 50.97 | 51.73 | 00:00:00 | 2004-07-08 | 1,138,900 | 51.59 | 51.59 | 49.77 | 49.85 | 00:00:00 | 2004-07-09 | 870,300 | 49.76 | 50.45 | 49.29 | 49.78 | 00:00:00 | 2004-07-12 | 1,173,300 | 49.60 | 49.78 | 48.79 | 48.97 | 00:00:00 | 2004-07-13 | 1,055,100 | 48.97 | 49.54 | 48.91 | 49.25 | 00:00:00 | 2004-07-14 | 1,504,000 | 49.03 | 49.80 | 48.86 | 49.37 | 00:00:00 | 2004-07-15 | 2,035,200 | 50.25 | 51.25 | 49.73 | 49.80 | 00:00:00 | 2004-07-16 | 1,055,700 | 49.97 | 50.36 | 49.58 | 49.92 | 00:00:00 | 2004-07-19 | 2,371,700 | 50.00 | 50.31 | 48.01 | 49.07 | 00:00:00 | 2004-07-20 | 859,100 | 49.17 | 49.77 | 48.39 | 49.67 | 00:00:00 | 2004-07-21 | 1,881,900 | 49.79 | 49.92 | 46.07 | 46.43 | 00:00:00 | 2004-07-22 | 3,103,400 | 46.28 | 46.43 | 44.50 | 45.47 | 00:00:00 | 2004-07-23 | 1,318,700 | 45.25 | 45.61 | 44.30 | 44.43 | 00:00:00 | 2004-07-26 | 2,167,300 | 44.61 | 44.93 | 42.76 | 43.55 | 00:00:00 | 2004-07-27 | 10,559,200 | 40.25 | 45.00 | 39.85 | 44.42 | 00:00:00 | 2004-07-28 | 1,555,000 | 44.37 | 45.24 | 43.46 | 44.83 | 00:00:00 | 2004-07-29 | 1,496,100 | 44.80 | 46.14 | 44.17 | 45.82 | 00:00:00 | 2004-07-30 | 693,500 | 45.97 | 46.37 | 45.11 | 45.97 | 00:00:00 | 2004-08-02 | 1,506,000 | 45.84 | 45.94 | 44.72 | 45.45 | 00:00:00 | 2004-08-03 | 1,156,000 | 45.29 | 45.95 | 44.74 | 44.77 | 00:00:00 | 2004-08-04 | 986,600 | 44.68 | 45.13 | 43.90 | 44.54 | 00:00:00 | 2004-08-05 | 903,000 | 44.49 | 44.73 | 43.69 | 43.78 | 00:00:00 | 2004-08-06 | 1,141,400 | 43.70 | 43.79 | 42.80 | 43.06 | 00:00:00 | 2004-08-09 | 1,134,500 | 43.03 | 43.73 | 42.60 | 42.73 | 00:00:00 | 2004-08-10 | 837,200 | 42.86 | 43.61 | 42.53 | 43.47 | 00:00:00 | 2004-08-11 | 2,005,000 | 43.17 | 45.52 | 43.02 | 45.15 | 00:00:00 | 2004-08-12 | 1,095,100 | 45.09 | 45.77 | 44.88 | 45.37 | 00:00:00 | 2004-08-13 | 573,000 | 45.34 | 45.96 | 44.68 | 44.98 | 00:00:00 | 2004-08-16 | 764,400 | 45.03 | 46.15 | 44.90 | 45.66 | 00:00:00 | 2004-08-17 | 828,900 | 45.75 | 46.48 | 45.60 | 45.63 | 00:00:00 | 2004-08-18 | 1,428,200 | 45.33 | 47.42 | 45.22 | 47.25 | 00:00:00 | 2004-08-19 | 878,700 | 47.19 | 48.02 | 46.87 | 47.54 | 00:00:00 | 2004-08-20 | 706,100 | 47.50 | 48.28 | 47.11 | 48.01 | 00:00:00 | 2004-08-23 | 3,064,200 | 47.91 | 48.25 | 47.26 | 47.65 | 00:00:00 | 2004-08-24 | 7,783,100 | 47.48 | 49.88 | 47.43 | 49.35 | 00:00:00 | 2004-08-25 | 6,025,900 | 49.30 | 51.35 | 49.12 | 50.80 | 00:00:00 | 2004-08-26 | 2,587,000 | 50.81 | 50.91 | 50.01 | 50.43 | 00:00:00 | 2004-08-27 | 3,328,300 | 50.37 | 51.53 | 50.35 | 50.99 | 00:00:00 | 2004-08-30 | 1,396,900 | 50.96 | 51.00 | 50.14 | 50.33 | 00:00:00 | 2004-08-31 | 1,187,400 | 50.41 | 50.75 | 49.51 | 49.61 | 00:00:00 | 2004-09-01 | 2,182,100 | 49.30 | 50.14 | 49.16 | 49.79 | 00:00:00 | 2004-09-02 | 772,600 | 49.74 | 50.66 | 49.60 | 50.15 | 00:00:00 | 2004-09-03 | 766,600 | 50.02 | 50.75 | 49.95 | 50.02 | 00:00:00 | 2004-09-07 | 3,170,900 | 50.29 | 51.13 | 50.01 | 50.81 | 00:00:00 | 2004-09-08 | 2,773,100 | 50.77 | 51.45 | 50.00 | 50.26 | 00:00:00 | 2004-09-09 | 809,400 | 50.14 | 50.66 | 49.63 | 50.24 | 00:00:00 | 2004-09-10 | 1,118,400 | 50.26 | 50.92 | 49.86 | 50.72 | 00:00:00 | 2004-09-13 | 2,561,300 | 50.88 | 52.18 | 50.74 | 51.85 | 00:00:00 | 2004-09-14 | 1,339,000 | 51.85 | 52.90 | 51.66 | 52.57 | 00:00:00 | 2004-09-15 | 1,039,600 | 52.54 | 52.71 | 51.92 | 52.02 | 00:00:00 | 2004-09-16 | 917,200 | 52.02 | 52.51 | 51.56 | 51.69 | 00:00:00 | 2004-09-17 | 9,504,400 | 50.33 | 50.95 | 49.85 | 50.47 | 00:00:00 | 2004-09-20 | 2,365,200 | 50.25 | 50.70 | 49.88 | 50.13 | 00:00:00 | 2004-09-21 | 1,264,700 | 50.03 | 50.49 | 49.51 | 50.25 | 00:00:00 | 2004-09-22 | 1,605,800 | 50.16 | 50.21 | 48.74 | 48.94 | 00:00:00 | 2004-09-23 | 1,113,000 | 48.51 | 49.20 | 48.25 | 48.54 | 00:00:00 | 2004-09-24 | 1,371,300 | 48.42 | 49.11 | 48.19 | 48.68 | 00:00:00 | 2004-09-27 | 1,057,300 | 48.29 | 48.52 | 47.70 | 48.31 | 00:00:00 | 2004-09-28 | 1,052,400 | 48.25 | 48.82 | 48.00 | 48.40 | 00:00:00 | 2004-09-29 | 2,048,900 | 48.38 | 48.75 | 46.94 | 47.42 | 00:00:00 | 2004-09-30 | 1,428,900 | 47.30 | 48.80 | 47.14 | 48.78 | 00:00:00 | 2004-10-01 | 1,631,100 | 48.60 | 49.47 | 48.41 | 48.84 | 00:00:00 | 2004-10-04 | 999,000 | 48.97 | 49.70 | 48.40 | 48.73 | 00:00:00 | 2004-10-05 | 952,600 | 48.70 | 48.78 | 47.53 | 47.67 | 00:00:00 | 2004-10-06 | 864,900 | 47.53 | 48.47 | 47.20 | 48.33 | 00:00:00 | 2004-10-07 | 964,700 | 48.27 | 48.39 | 47.07 | 47.35 | 00:00:00 | 2004-10-08 | 1,324,600 | 47.09 | 48.12 | 46.90 | 47.30 | 00:00:00 | 2004-10-11 | 932,300 | 47.27 | 48.25 | 47.27 | 47.81 | 00:00:00 | 2004-10-12 | 1,039,900 | 47.60 | 47.67 | 46.73 | 47.26 | 00:00:00 | 2004-10-13 | 2,744,900 | 46.31 | 46.60 | 44.49 | 45.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|