|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,681,500 | 57.00 | 58.25 | 57.00 | 57.29 | 00:00:00 | | 2005-04-07 | 1,641,000 | 57.21 | 58.38 | 56.71 | 58.03 | 00:00:00 | | 2005-04-08 | 1,749,000 | 57.96 | 58.26 | 57.39 | 57.81 | 00:00:00 | | 2005-04-11 | 8,181,600 | 59.56 | 60.23 | 56.69 | 57.05 | 00:00:00 | | 2005-04-12 | 2,565,000 | 56.75 | 58.25 | 56.48 | 57.94 | 00:00:00 | | 2005-04-13 | 1,174,000 | 58.06 | 58.25 | 57.10 | 57.50 | 00:00:00 | | 2005-04-14 | 1,534,200 | 57.34 | 57.45 | 56.27 | 56.45 | 00:00:00 | | 2005-04-15 | 2,500,000 | 56.50 | 57.42 | 55.00 | 55.60 | 00:00:00 | | 2005-04-18 | 2,936,500 | 55.85 | 57.29 | 55.44 | 57.25 | 00:00:00 | | 2005-04-19 | 1,671,300 | 57.82 | 58.23 | 57.08 | 57.71 | 00:00:00 | | 2005-04-20 | 2,267,900 | 57.66 | 58.94 | 57.66 | 58.54 | 00:00:00 | | 2005-04-21 | 1,584,800 | 58.93 | 59.77 | 58.69 | 59.33 | 00:00:00 | | 2005-04-22 | 2,112,900 | 59.10 | 60.64 | 58.72 | 60.28 | 00:00:00 | | 2005-04-25 | 2,979,600 | 60.63 | 61.51 | 59.50 | 61.25 | 00:00:00 | | 2005-04-26 | 2,451,600 | 60.44 | 62.41 | 59.90 | 61.92 | 00:00:00 | | 2005-04-27 | 2,336,400 | 61.01 | 61.98 | 60.57 | 61.00 | 00:00:00 | | 2005-04-28 | 1,886,900 | 60.43 | 61.16 | 59.70 | 60.63 | 00:00:00 | | 2005-04-29 | 1,541,500 | 60.72 | 60.92 | 59.21 | 59.92 | 00:00:00 | | 2005-05-02 | 1,654,100 | 60.07 | 60.28 | 58.76 | 59.73 | 00:00:00 | | 2005-05-03 | 984,000 | 59.54 | 60.01 | 59.11 | 59.51 | 00:00:00 | | 2005-05-04 | 2,543,000 | 59.54 | 61.85 | 59.42 | 61.49 | 00:00:00 | | 2005-05-05 | 2,841,500 | 61.50 | 63.28 | 61.30 | 63.19 | 00:00:00 | | 2005-05-06 | 1,722,800 | 63.24 | 63.63 | 62.58 | 63.24 | 00:00:00 | | 2005-05-09 | 1,863,300 | 63.24 | 63.45 | 61.55 | 62.03 | 00:00:00 | | 2005-05-10 | 1,533,400 | 61.75 | 62.00 | 61.41 | 61.67 | 00:00:00 | | 2005-05-11 | 1,082,100 | 61.82 | 62.10 | 60.53 | 61.84 | 00:00:00 | | 2005-05-12 | 2,220,900 | 62.44 | 63.75 | 62.00 | 62.59 | 00:00:00 | | 2005-05-13 | 2,017,400 | 62.75 | 63.50 | 60.72 | 61.55 | 00:00:00 | | 2005-05-16 | 1,089,100 | 61.15 | 61.23 | 60.10 | 60.44 | 00:00:00 | | 2005-05-17 | 1,336,000 | 60.39 | 60.50 | 59.27 | 60.28 | 00:00:00 | | 2005-05-18 | 1,150,900 | 60.23 | 60.76 | 59.61 | 59.68 | 00:00:00 | | 2005-05-19 | 2,034,400 | 59.60 | 59.69 | 58.60 | 59.45 | 00:00:00 | | 2005-05-20 | 1,902,500 | 59.15 | 60.50 | 59.09 | 60.11 | 00:00:00 | | 2005-05-23 | 1,314,900 | 60.30 | 61.17 | 60.21 | 60.78 | 00:00:00 | | 2005-05-24 | 1,254,600 | 60.78 | 61.02 | 59.50 | 60.02 | 00:00:00 | | 2005-05-25 | 2,185,800 | 59.72 | 59.81 | 58.11 | 58.97 | 00:00:00 | | 2005-05-26 | 4,535,000 | 58.96 | 62.10 | 58.96 | 61.95 | 00:00:00 | | 2005-05-27 | 1,490,000 | 61.76 | 62.19 | 61.26 | 61.85 | 00:00:00 | | 2005-05-31 | 1,229,700 | 60.90 | 61.18 | 60.51 | 60.76 | 00:00:00 | | 2005-06-01 | 854,700 | 60.75 | 61.46 | 60.50 | 61.19 | 00:00:00 | | 2005-06-02 | 890,000 | 61.22 | 61.22 | 60.36 | 60.57 | 00:00:00 | | 2005-06-03 | 2,581,900 | 60.38 | 60.38 | 57.90 | 58.35 | 00:00:00 | | 2005-06-06 | 2,124,800 | 57.28 | 58.74 | 57.25 | 57.70 | 00:00:00 | | 2005-06-07 | 2,041,000 | 57.59 | 58.47 | 55.75 | 56.16 | 00:00:00 | | 2005-06-08 | 1,819,100 | 56.19 | 57.39 | 55.22 | 56.51 | 00:00:00 | | 2005-06-09 | 2,398,500 | 57.36 | 58.89 | 57.04 | 58.71 | 00:00:00 | | 2005-06-10 | 639,800 | 58.97 | 58.97 | 57.78 | 58.29 | 00:00:00 | | 2005-06-13 | 796,100 | 58.47 | 59.47 | 58.28 | 58.88 | 00:00:00 | | 2005-06-14 | 1,079,000 | 58.63 | 59.81 | 58.52 | 59.42 | 00:00:00 | | 2005-06-15 | 1,006,400 | 59.62 | 59.88 | 58.81 | 59.35 | 00:00:00 | | 2005-06-16 | 1,398,900 | 60.03 | 60.99 | 59.73 | 60.99 | 00:00:00 | | 2005-06-17 | 1,494,600 | 61.04 | 61.18 | 60.02 | 61.00 | 00:00:00 | | 2005-06-20 | 1,174,100 | 60.75 | 61.76 | 60.73 | 61.72 | 00:00:00 | | 2005-06-21 | 1,683,400 | 62.58 | 62.65 | 61.61 | 62.01 | 00:00:00 | | 2005-06-22 | 947,000 | 62.25 | 62.29 | 60.79 | 61.60 | 00:00:00 | | 2005-06-23 | 931,500 | 61.42 | 62.06 | 60.75 | 60.82 | 00:00:00 | | 2005-06-24 | 1,010,900 | 60.82 | 61.50 | 60.47 | 61.15 | 00:00:00 | | 2005-06-27 | 595,200 | 61.00 | 61.22 | 60.04 | 60.62 | 00:00:00 | | 2005-06-28 | 1,354,700 | 60.17 | 61.60 | 59.97 | 60.04 | 00:00:00 | | 2005-06-29 | 1,496,700 | 60.25 | 60.38 | 58.83 | 59.99 | 00:00:00 | | 2005-06-30 | 824,000 | 59.85 | 60.64 | 59.85 | 60.01 | 00:00:00 | | 2005-07-01 | 1,008,900 | 59.95 | 60.19 | 59.08 | 59.52 | 00:00:00 | | 2005-07-05 | 1,090,600 | 59.40 | 59.57 | 58.58 | 58.89 | 00:00:00 | | 2005-07-06 | 841,600 | 58.95 | 59.16 | 58.20 | 58.26 | 00:00:00 | | 2005-07-07 | 2,222,600 | 57.21 | 57.82 | 56.32 | 57.49 | 00:00:00 | | 2005-07-08 | 1,444,200 | 57.25 | 58.02 | 57.17 | 57.64 | 00:00:00 | | 2005-07-11 | 1,587,000 | 57.71 | 58.49 | 56.47 | 57.01 | 00:00:00 | | 2005-07-12 | 1,508,400 | 56.90 | 56.93 | 56.02 | 56.82 | 00:00:00 | | 2005-07-13 | 1,347,900 | 56.84 | 56.89 | 55.56 | 55.97 | 00:00:00 | | 2005-07-14 | 3,280,100 | 55.77 | 59.45 | 55.75 | 58.76 | 00:00:00 | | 2005-07-15 | 2,714,500 | 58.42 | 60.72 | 58.00 | 59.98 | 00:00:00 | | 2005-07-18 | 1,541,000 | 60.10 | 60.68 | 59.10 | 59.62 | 00:00:00 | | 2005-07-19 | 5,424,900 | 60.61 | 60.85 | 58.15 | 58.61 | 00:00:00 | | 2005-07-20 | 2,101,800 | 58.66 | 59.08 | 57.56 | 58.00 | 00:00:00 | | 2005-07-21 | 1,891,600 | 57.75 | 58.00 | 55.93 | 56.32 | 00:00:00 | | 2005-07-22 | 3,075,800 | 56.20 | 56.59 | 54.30 | 54.49 | 00:00:00 | | 2005-07-25 | 4,791,300 | 54.40 | 54.81 | 51.19 | 52.35 | 00:00:00 | | 2005-07-26 | 2,236,400 | 52.50 | 54.44 | 52.13 | 53.13 | 00:00:00 | | 2005-07-27 | 1,308,900 | 53.05 | 53.91 | 52.50 | 53.11 | 00:00:00 | | 2005-07-28 | 1,002,200 | 53.01 | 53.98 | 52.99 | 53.30 | 00:00:00 | | 2005-07-29 | 2,121,000 | 53.37 | 53.37 | 51.39 | 52.35 | 00:00:00 | | 2005-08-01 | 1,939,300 | 52.21 | 53.31 | 51.74 | 52.37 | 00:00:00 | | 2005-08-02 | 1,311,600 | 52.39 | 53.18 | 52.24 | 52.79 | 00:00:00 | | 2005-08-03 | 2,358,200 | 52.66 | 54.80 | 52.60 | 54.36 | 00:00:00 | | 2005-08-04 | 2,352,900 | 54.43 | 55.47 | 53.36 | 55.06 | 00:00:00 | | 2005-08-05 | 1,311,700 | 54.88 | 55.34 | 54.73 | 54.94 | 00:00:00 | | 2005-08-08 | 2,042,600 | 54.48 | 54.89 | 52.12 | 53.22 | 00:00:00 | | 2005-08-09 | 1,224,000 | 53.21 | 54.22 | 53.21 | 53.82 | 00:00:00 | | 2005-08-10 | 1,724,000 | 54.83 | 55.60 | 53.82 | 54.21 | 00:00:00 | | 2005-08-11 | 887,700 | 54.35 | 55.20 | 54.06 | 55.09 | 00:00:00 | | 2005-08-12 | 5,869,300 | 54.99 | 55.41 | 53.63 | 54.32 | 00:00:00 | | 2005-08-15 | 1,622,600 | 54.31 | 54.31 | 53.02 | 53.18 | 00:00:00 | | 2005-08-16 | 1,496,300 | 53.04 | 53.47 | 52.06 | 52.75 | 00:00:00 | | 2005-08-17 | 930,400 | 52.75 | 53.35 | 52.49 | 52.77 | 00:00:00 | | 2005-08-18 | 1,034,300 | 52.75 | 53.44 | 52.26 | 52.60 | 00:00:00 | | 2005-08-19 | 1,174,500 | 52.74 | 52.89 | 51.66 | 51.73 | 00:00:00 | | 2005-08-22 | 3,682,200 | 51.99 | 52.01 | 49.50 | 50.37 | 00:00:00 | | 2005-08-23 | 2,762,900 | 50.18 | 52.24 | 49.92 | 52.14 | 00:00:00 | | 2005-08-24 | 2,126,200 | 52.05 | 53.27 | 51.90 | 52.28 | 00:00:00 | | 2005-08-25 | 2,454,500 | 52.13 | 52.22 | 50.29 | 50.38 | 00:00:00 | | 2005-08-26 | 1,872,600 | 50.26 | 50.34 | 49.02 | 49.07 | 00:00:00 | | 2005-08-29 | 1,327,300 | 48.72 | 49.64 | 48.70 | 49.55 | 00:00:00 | | 2005-08-30 | 1,319,700 | 49.49 | 49.49 | 48.58 | 49.06 | 00:00:00 | | 2005-08-31 | 1,533,200 | 49.19 | 50.31 | 48.70 | 50.20 | 00:00:00 | | 2005-09-01 | 1,095,200 | 50.00 | 50.95 | 49.99 | 50.19 | 00:00:00 | | 2005-09-02 | 612,300 | 50.10 | 50.65 | 49.51 | 49.56 | 00:00:00 | | 2005-09-06 | 3,562,400 | 48.80 | 51.79 | 48.75 | 50.43 | 00:00:00 | | 2005-09-07 | 2,831,000 | 50.67 | 52.54 | 50.48 | 52.40 | 00:00:00 | | 2005-09-08 | 2,377,600 | 51.90 | 54.19 | 51.48 | 53.11 | 00:00:00 | | 2005-09-09 | 2,744,800 | 54.31 | 55.18 | 53.95 | 55.17 | 00:00:00 | | 2005-09-12 | 1,646,900 | 55.01 | 55.35 | 54.41 | 55.10 | 00:00:00 | | 2005-09-13 | 1,545,500 | 55.09 | 55.09 | 54.16 | 54.67 | 00:00:00 | | 2005-09-14 | 1,069,300 | 54.83 | 54.89 | 53.75 | 53.84 | 00:00:00 | | 2005-09-15 | 1,129,800 | 53.67 | 54.58 | 53.64 | 53.90 | 00:00:00 | | 2005-09-16 | 1,705,500 | 53.84 | 54.02 | 53.00 | 53.55 | 00:00:00 | | 2005-09-19 | 1,132,600 | 53.74 | 55.19 | 53.54 | 53.93 | 00:00:00 | | 2005-09-20 | 2,930,800 | 54.20 | 56.76 | 54.10 | 55.82 | 00:00:00 | | 2005-09-21 | 1,015,800 | 55.81 | 55.81 | 54.79 | 55.15 | 00:00:00 | | 2005-09-22 | 953,100 | 55.02 | 55.65 | 54.26 | 55.01 | 00:00:00 | | 2005-09-23 | 2,145,100 | 55.38 | 57.50 | 55.37 | 57.04 | 00:00:00 | | 2005-09-26 | 1,738,500 | 57.02 | 58.11 | 56.67 | 56.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
