|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,744,900 | 46.31 | 46.60 | 44.49 | 45.08 | 00:00:00 | | 2004-10-14 | 1,351,600 | 45.11 | 45.51 | 44.38 | 44.78 | 00:00:00 | | 2004-10-15 | 2,214,300 | 44.89 | 45.05 | 43.94 | 44.42 | 00:00:00 | | 2004-10-18 | 1,337,800 | 44.28 | 45.01 | 44.15 | 44.85 | 00:00:00 | | 2004-10-19 | 1,109,200 | 44.91 | 45.00 | 43.52 | 43.80 | 00:00:00 | | 2004-10-20 | 1,763,700 | 43.45 | 44.74 | 43.39 | 44.27 | 00:00:00 | | 2004-10-21 | 1,099,500 | 44.21 | 45.00 | 44.08 | 44.78 | 00:00:00 | | 2004-10-22 | 1,718,500 | 44.93 | 45.46 | 43.41 | 44.21 | 00:00:00 | | 2004-10-25 | 3,073,600 | 43.86 | 43.90 | 41.83 | 42.45 | 00:00:00 | | 2004-10-26 | 5,275,000 | 43.99 | 45.98 | 43.25 | 45.24 | 00:00:00 | | 2004-10-27 | 2,198,100 | 45.21 | 47.46 | 45.00 | 47.10 | 00:00:00 | | 2004-10-28 | 1,215,100 | 46.75 | 47.37 | 46.33 | 46.55 | 00:00:00 | | 2004-10-29 | 1,468,100 | 46.66 | 46.87 | 45.56 | 45.93 | 00:00:00 | | 2004-11-01 | 1,112,000 | 45.90 | 46.62 | 45.74 | 45.94 | 00:00:00 | | 2004-11-02 | 1,509,800 | 46.29 | 46.75 | 45.26 | 45.44 | 00:00:00 | | 2004-11-03 | 1,906,100 | 46.30 | 47.42 | 46.02 | 46.49 | 00:00:00 | | 2004-11-04 | 1,105,700 | 46.47 | 47.31 | 46.01 | 47.31 | 00:00:00 | | 2004-11-05 | 1,611,500 | 47.66 | 48.76 | 47.49 | 48.20 | 00:00:00 | | 2004-11-08 | 1,199,700 | 48.25 | 48.25 | 47.00 | 47.40 | 00:00:00 | | 2004-11-09 | 1,045,900 | 47.90 | 47.99 | 47.02 | 47.43 | 00:00:00 | | 2004-11-10 | 3,300,200 | 47.13 | 47.39 | 45.17 | 46.86 | 00:00:00 | | 2004-11-11 | 990,500 | 46.80 | 47.60 | 46.78 | 47.23 | 00:00:00 | | 2004-11-12 | 1,504,800 | 47.12 | 47.57 | 46.51 | 46.80 | 00:00:00 | | 2004-11-15 | 888,100 | 46.87 | 46.87 | 46.25 | 46.41 | 00:00:00 | | 2004-11-16 | 942,300 | 46.49 | 47.29 | 46.18 | 46.30 | 00:00:00 | | 2004-11-17 | 1,006,100 | 46.35 | 47.28 | 46.24 | 46.98 | 00:00:00 | | 2004-11-18 | 1,012,800 | 46.97 | 47.40 | 46.78 | 47.23 | 00:00:00 | | 2004-11-19 | 1,479,400 | 47.30 | 47.30 | 45.75 | 46.17 | 00:00:00 | | 2004-11-22 | 2,036,700 | 46.04 | 46.27 | 44.68 | 44.77 | 00:00:00 | | 2004-11-23 | 1,638,100 | 44.74 | 45.04 | 44.10 | 44.64 | 00:00:00 | | 2004-11-24 | 1,434,900 | 44.59 | 45.80 | 44.59 | 45.37 | 00:00:00 | | 2004-11-26 | 480,600 | 45.61 | 45.97 | 45.40 | 45.91 | 00:00:00 | | 2004-11-29 | 2,236,000 | 46.02 | 46.12 | 44.70 | 44.95 | 00:00:00 | | 2004-11-30 | 2,855,000 | 44.90 | 45.19 | 44.02 | 44.45 | 00:00:00 | | 2004-12-01 | 4,013,300 | 44.65 | 45.23 | 44.54 | 45.16 | 00:00:00 | | 2004-12-02 | 4,006,600 | 46.59 | 48.48 | 46.52 | 48.28 | 00:00:00 | | 2004-12-03 | 2,641,600 | 48.45 | 48.93 | 47.50 | 48.16 | 00:00:00 | | 2004-12-06 | 2,172,000 | 48.70 | 49.35 | 48.17 | 49.04 | 00:00:00 | | 2004-12-07 | 1,432,400 | 49.34 | 49.73 | 48.20 | 48.29 | 00:00:00 | | 2004-12-08 | 1,834,700 | 48.35 | 50.00 | 48.16 | 49.70 | 00:00:00 | | 2004-12-09 | 2,922,200 | 49.34 | 51.09 | 49.25 | 50.55 | 00:00:00 | | 2004-12-10 | 3,251,900 | 50.57 | 50.71 | 47.81 | 48.97 | 00:00:00 | | 2004-12-13 | 2,457,200 | 49.43 | 49.53 | 48.22 | 49.10 | 00:00:00 | | 2004-12-14 | 1,756,400 | 49.17 | 49.47 | 48.34 | 48.61 | 00:00:00 | | 2004-12-15 | 3,122,200 | 49.14 | 51.29 | 48.50 | 50.45 | 00:00:00 | | 2004-12-16 | 18,067,000 | 57.89 | 57.98 | 54.91 | 55.30 | 00:00:00 | | 2004-12-17 | 4,643,600 | 56.13 | 57.09 | 55.66 | 56.97 | 00:00:00 | | 2004-12-20 | 2,694,200 | 56.83 | 57.94 | 56.70 | 57.11 | 00:00:00 | | 2004-12-21 | 3,800,300 | 58.26 | 59.23 | 58.00 | 59.05 | 00:00:00 | | 2004-12-22 | 1,334,200 | 58.80 | 59.19 | 58.20 | 59.01 | 00:00:00 | | 2004-12-23 | 1,046,700 | 58.78 | 59.68 | 58.67 | 59.25 | 00:00:00 | | 2004-12-27 | 932,000 | 59.16 | 59.57 | 58.27 | 59.19 | 00:00:00 | | 2004-12-28 | 859,400 | 59.00 | 59.79 | 59.00 | 59.79 | 00:00:00 | | 2004-12-29 | 965,000 | 59.84 | 59.89 | 59.16 | 59.80 | 00:00:00 | | 2004-12-30 | 1,057,100 | 59.62 | 59.96 | 58.98 | 59.32 | 00:00:00 | | 2004-12-31 | 956,800 | 59.23 | 59.65 | 59.07 | 59.37 | 00:00:00 | | 2005-01-03 | 2,081,200 | 59.33 | 59.98 | 59.10 | 59.50 | 00:00:00 | | 2005-01-04 | 2,798,800 | 59.61 | 59.90 | 56.71 | 58.11 | 00:00:00 | | 2005-01-05 | 1,729,600 | 57.87 | 58.95 | 57.86 | 58.10 | 00:00:00 | | 2005-01-06 | 3,070,200 | 58.62 | 59.98 | 57.69 | 59.86 | 00:00:00 | | 2005-01-07 | 2,262,000 | 60.11 | 60.49 | 59.37 | 59.51 | 00:00:00 | | 2005-01-10 | 1,632,500 | 59.60 | 60.75 | 59.35 | 60.15 | 00:00:00 | | 2005-01-11 | 4,678,500 | 58.85 | 61.34 | 58.28 | 60.98 | 00:00:00 | | 2005-01-12 | 3,023,900 | 61.71 | 61.86 | 59.83 | 61.00 | 00:00:00 | | 2005-01-13 | 2,433,700 | 60.72 | 60.94 | 58.60 | 58.98 | 00:00:00 | | 2005-01-14 | 1,817,400 | 58.86 | 59.40 | 58.23 | 58.85 | 00:00:00 | | 2005-01-18 | 905,800 | 58.90 | 59.75 | 58.72 | 59.05 | 00:00:00 | | 2005-01-19 | 900,700 | 58.99 | 59.29 | 58.08 | 58.58 | 00:00:00 | | 2005-01-20 | 2,138,500 | 58.44 | 58.65 | 56.88 | 57.52 | 00:00:00 | | 2005-01-21 | 2,495,800 | 57.70 | 57.87 | 55.82 | 56.22 | 00:00:00 | | 2005-01-24 | 3,133,300 | 55.81 | 56.80 | 53.25 | 54.67 | 00:00:00 | | 2005-01-25 | 1,723,300 | 54.50 | 56.10 | 54.47 | 54.89 | 00:00:00 | | 2005-01-26 | 1,925,000 | 54.48 | 55.86 | 54.40 | 55.51 | 00:00:00 | | 2005-01-27 | 2,546,500 | 56.60 | 57.80 | 55.87 | 57.05 | 00:00:00 | | 2005-01-28 | 1,300,600 | 56.60 | 56.74 | 55.49 | 56.58 | 00:00:00 | | 2005-01-31 | 1,491,100 | 56.75 | 57.37 | 56.06 | 57.18 | 00:00:00 | | 2005-02-01 | 1,151,200 | 57.26 | 58.00 | 56.94 | 57.94 | 00:00:00 | | 2005-02-02 | 1,356,400 | 57.92 | 58.52 | 57.78 | 58.27 | 00:00:00 | | 2005-02-03 | 847,400 | 58.29 | 58.42 | 57.12 | 57.79 | 00:00:00 | | 2005-02-04 | 3,192,000 | 57.59 | 60.95 | 57.57 | 60.43 | 00:00:00 | | 2005-02-07 | 2,151,400 | 60.41 | 60.70 | 59.54 | 60.07 | 00:00:00 | | 2005-02-08 | 1,370,000 | 60.20 | 60.99 | 59.21 | 59.82 | 00:00:00 | | 2005-02-09 | 1,156,200 | 59.80 | 60.14 | 58.09 | 58.68 | 00:00:00 | | 2005-02-10 | 951,900 | 58.53 | 59.45 | 57.59 | 58.13 | 00:00:00 | | 2005-02-11 | 1,293,800 | 58.13 | 59.93 | 57.34 | 59.24 | 00:00:00 | | 2005-02-14 | 752,300 | 59.18 | 59.80 | 58.74 | 59.21 | 00:00:00 | | 2005-02-15 | 871,900 | 59.37 | 59.72 | 58.75 | 59.00 | 00:00:00 | | 2005-02-16 | 1,009,700 | 58.80 | 59.06 | 58.17 | 58.65 | 00:00:00 | | 2005-02-17 | 12,280,100 | 64.78 | 64.91 | 63.08 | 63.60 | 00:00:00 | | 2005-02-18 | 5,091,200 | 64.11 | 66.55 | 64.04 | 64.70 | 00:00:00 | | 2005-02-22 | 2,322,500 | 64.18 | 64.40 | 62.76 | 63.00 | 00:00:00 | | 2005-02-23 | 1,890,200 | 63.01 | 63.38 | 61.82 | 62.92 | 00:00:00 | | 2005-02-24 | 3,149,200 | 62.77 | 65.09 | 61.90 | 64.50 | 00:00:00 | | 2005-02-25 | 1,999,600 | 64.23 | 65.70 | 63.68 | 65.70 | 00:00:00 | | 2005-02-28 | 1,755,700 | 63.96 | 65.59 | 63.71 | 64.47 | 00:00:00 | | 2005-03-01 | 1,377,400 | 64.62 | 64.77 | 63.78 | 63.98 | 00:00:00 | | 2005-03-02 | 2,097,400 | 63.67 | 65.90 | 63.60 | 64.82 | 00:00:00 | | 2005-03-03 | 2,364,800 | 65.02 | 65.31 | 62.20 | 62.26 | 00:00:00 | | 2005-03-04 | 3,059,300 | 62.50 | 62.68 | 60.67 | 61.07 | 00:00:00 | | 2005-03-07 | 1,461,900 | 61.10 | 61.53 | 60.08 | 60.28 | 00:00:00 | | 2005-03-08 | 1,154,800 | 60.20 | 61.15 | 60.06 | 60.26 | 00:00:00 | | 2005-03-09 | 1,714,500 | 60.12 | 60.55 | 59.16 | 59.45 | 00:00:00 | | 2005-03-10 | 3,075,400 | 59.77 | 60.12 | 57.70 | 59.50 | 00:00:00 | | 2005-03-11 | 1,988,300 | 59.44 | 61.45 | 59.42 | 59.89 | 00:00:00 | | 2005-03-14 | 2,578,100 | 61.96 | 62.05 | 60.37 | 61.88 | 00:00:00 | | 2005-03-15 | 2,715,800 | 62.01 | 62.28 | 59.39 | 59.68 | 00:00:00 | | 2005-03-16 | 2,294,300 | 59.44 | 59.68 | 57.78 | 58.10 | 00:00:00 | | 2005-03-17 | 1,533,000 | 58.10 | 58.33 | 57.44 | 57.50 | 00:00:00 | | 2005-03-18 | 2,672,600 | 57.77 | 59.23 | 57.43 | 58.98 | 00:00:00 | | 2005-03-21 | 1,526,100 | 58.31 | 58.77 | 57.65 | 58.56 | 00:00:00 | | 2005-03-22 | 1,263,200 | 58.44 | 59.27 | 57.85 | 58.10 | 00:00:00 | | 2005-03-23 | 2,051,600 | 58.09 | 58.10 | 56.90 | 57.44 | 00:00:00 | | 2005-03-24 | 1,619,400 | 57.59 | 57.91 | 57.00 | 57.47 | 00:00:00 | | 2005-03-28 | 1,471,200 | 57.51 | 57.60 | 55.87 | 56.49 | 00:00:00 | | 2005-03-29 | 2,011,100 | 56.11 | 56.66 | 55.40 | 56.01 | 00:00:00 | | 2005-03-30 | 1,723,300 | 56.11 | 57.52 | 55.80 | 57.12 | 00:00:00 | | 2005-03-31 | 4,274,900 | 56.74 | 58.75 | 55.53 | 57.41 | 00:00:00 | | 2005-04-01 | 3,898,400 | 58.50 | 58.63 | 54.68 | 55.78 | 00:00:00 | | 2005-04-04 | 1,369,900 | 55.63 | 56.25 | 54.96 | 55.88 | 00:00:00 | | 2005-04-05 | 1,624,400 | 55.75 | 56.59 | 55.30 | 56.52 | 00:00:00 | | 2005-04-06 | 2,681,500 | 57.00 | 58.25 | 57.00 | 57.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
