|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,738,500 | 57.02 | 58.11 | 56.67 | 56.92 | 00:00:00 | | 2005-09-27 | 2,284,500 | 57.08 | 57.98 | 55.86 | 57.34 | 00:00:00 | | 2005-09-28 | 2,890,800 | 57.71 | 59.60 | 57.66 | 58.88 | 00:00:00 | | 2005-09-29 | 1,380,600 | 58.87 | 59.51 | 58.48 | 59.09 | 00:00:00 | | 2005-09-30 | 1,080,000 | 59.22 | 59.23 | 58.67 | 58.99 | 00:00:00 | | 2005-10-03 | 1,460,500 | 58.79 | 59.98 | 58.16 | 59.79 | 00:00:00 | | 2005-10-04 | 1,057,400 | 59.89 | 60.00 | 58.33 | 58.72 | 00:00:00 | | 2005-10-05 | 1,721,400 | 58.38 | 58.65 | 56.18 | 56.51 | 00:00:00 | | 2005-10-06 | 3,140,400 | 56.67 | 56.67 | 53.22 | 54.79 | 00:00:00 | | 2005-10-07 | 2,216,200 | 54.78 | 55.91 | 54.13 | 54.51 | 00:00:00 | | 2005-10-10 | 849,000 | 54.37 | 55.20 | 53.93 | 54.33 | 00:00:00 | | 2005-10-11 | 1,967,800 | 54.21 | 54.74 | 52.01 | 52.68 | 00:00:00 | | 2005-10-12 | 2,698,700 | 52.49 | 53.83 | 52.04 | 52.08 | 00:00:00 | | 2005-10-13 | 2,261,600 | 52.05 | 52.95 | 51.39 | 52.66 | 00:00:00 | | 2005-10-14 | 2,110,300 | 52.55 | 54.65 | 52.11 | 53.40 | 00:00:00 | | 2005-10-17 | 1,374,900 | 53.72 | 54.36 | 53.00 | 54.12 | 00:00:00 | | 2005-10-18 | 1,065,600 | 54.21 | 54.57 | 52.80 | 53.09 | 00:00:00 | | 2005-10-19 | 1,685,200 | 52.99 | 54.22 | 51.62 | 54.19 | 00:00:00 | | 2005-10-20 | 1,389,700 | 53.97 | 54.89 | 53.25 | 53.82 | 00:00:00 | | 2005-10-21 | 2,377,400 | 54.27 | 54.79 | 52.52 | 53.01 | 00:00:00 | | 2005-10-24 | 2,274,500 | 53.15 | 55.50 | 53.05 | 54.42 | 00:00:00 | | 2005-10-25 | 6,403,500 | 56.39 | 57.20 | 55.88 | 57.10 | 00:00:00 | | 2005-10-26 | 1,743,700 | 57.14 | 57.93 | 56.62 | 57.40 | 00:00:00 | | 2005-10-27 | 1,552,300 | 57.15 | 57.65 | 54.81 | 55.51 | 00:00:00 | | 2005-10-28 | 1,380,400 | 55.85 | 56.66 | 55.07 | 55.42 | 00:00:00 | | 2005-10-31 | 1,804,600 | 55.79 | 56.86 | 54.86 | 56.25 | 00:00:00 | | 2005-11-01 | 1,125,900 | 56.25 | 56.75 | 55.55 | 55.97 | 00:00:00 | | 2005-11-02 | 856,700 | 55.61 | 56.96 | 55.61 | 56.42 | 00:00:00 | | 2005-11-03 | 1,208,800 | 56.41 | 57.29 | 56.14 | 56.76 | 00:00:00 | | 2005-11-04 | 1,147,000 | 56.75 | 57.97 | 56.25 | 56.77 | 00:00:00 | | 2005-11-07 | 1,215,700 | 57.14 | 57.25 | 55.99 | 56.71 | 00:00:00 | | 2005-11-08 | 1,409,400 | 56.13 | 57.85 | 56.13 | 57.09 | 00:00:00 | | 2005-11-09 | 1,053,100 | 56.97 | 57.86 | 56.97 | 57.55 | 00:00:00 | | 2005-11-10 | 1,434,500 | 57.70 | 58.45 | 56.81 | 58.20 | 00:00:00 | | 2005-11-11 | 745,300 | 58.36 | 58.36 | 57.20 | 57.84 | 00:00:00 | | 2005-11-14 | 763,800 | 58.08 | 58.48 | 56.69 | 57.07 | 00:00:00 | | 2005-11-15 | 1,081,900 | 56.92 | 57.30 | 56.26 | 56.51 | 00:00:00 | | 2005-11-16 | 1,539,900 | 56.36 | 56.72 | 55.37 | 55.90 | 00:00:00 | | 2005-11-17 | 1,310,400 | 55.85 | 56.99 | 55.61 | 56.93 | 00:00:00 | | 2005-11-18 | 1,628,700 | 57.25 | 58.05 | 57.03 | 57.25 | 00:00:00 | | 2005-11-21 | 1,033,100 | 57.09 | 57.64 | 56.07 | 57.45 | 00:00:00 | | 2005-11-22 | 3,417,700 | 57.40 | 60.00 | 57.34 | 59.58 | 00:00:00 | | 2005-11-23 | 2,206,400 | 59.57 | 59.57 | 58.55 | 59.15 | 00:00:00 | | 2005-11-25 | 884,900 | 59.38 | 60.43 | 59.03 | 59.20 | 00:00:00 | | 2005-11-28 | 1,100,500 | 59.18 | 59.18 | 57.88 | 57.96 | 00:00:00 | | 2005-11-29 | 2,818,800 | 58.52 | 58.65 | 55.55 | 55.68 | 00:00:00 | | 2005-11-30 | 1,631,100 | 55.55 | 56.30 | 54.86 | 54.98 | 00:00:00 | | 2005-12-01 | 1,548,900 | 55.50 | 56.23 | 54.78 | 55.25 | 00:00:00 | | 2005-12-02 | 1,867,600 | 56.00 | 56.00 | 54.92 | 55.76 | 00:00:00 | | 2005-12-05 | 1,498,600 | 56.42 | 56.72 | 55.76 | 56.60 | 00:00:00 | | 2005-12-06 | 1,256,600 | 56.81 | 57.25 | 56.01 | 56.11 | 00:00:00 | | 2005-12-07 | 1,842,800 | 56.00 | 56.66 | 55.02 | 55.32 | 00:00:00 | | 2005-12-08 | 2,646,400 | 55.21 | 55.51 | 53.41 | 53.77 | 00:00:00 | | 2005-12-09 | 1,462,000 | 53.88 | 54.08 | 53.00 | 53.42 | 00:00:00 | | 2005-12-12 | 1,067,400 | 53.75 | 54.20 | 53.00 | 53.72 | 00:00:00 | | 2005-12-13 | 1,192,800 | 53.98 | 54.00 | 53.07 | 53.14 | 00:00:00 | | 2005-12-14 | 1,747,500 | 53.62 | 53.64 | 52.07 | 52.30 | 00:00:00 | | 2005-12-15 | 1,507,700 | 52.16 | 52.76 | 51.35 | 52.35 | 00:00:00 | | 2005-12-16 | 1,523,900 | 52.22 | 52.85 | 51.70 | 52.13 | 00:00:00 | | 2005-12-19 | 3,318,000 | 52.40 | 54.14 | 52.30 | 52.40 | 00:00:00 | | 2005-12-20 | 1,182,200 | 52.65 | 53.12 | 52.00 | 52.29 | 00:00:00 | | 2005-12-21 | 1,652,500 | 52.57 | 53.20 | 52.28 | 52.59 | 00:00:00 | | 2005-12-22 | 857,100 | 52.64 | 53.67 | 52.31 | 53.43 | 00:00:00 | | 2005-12-23 | 660,000 | 53.70 | 54.02 | 53.40 | 53.78 | 00:00:00 | | 2005-12-27 | 937,000 | 53.76 | 54.15 | 53.04 | 53.08 | 00:00:00 | | 2005-12-28 | 750,700 | 53.04 | 53.19 | 52.02 | 52.34 | 00:00:00 | | 2005-12-29 | 669,400 | 52.55 | 52.74 | 52.01 | 52.09 | 00:00:00 | | 2005-12-30 | 870,300 | 51.98 | 52.25 | 51.50 | 51.60 | 00:00:00 | | 2006-01-03 | 1,983,100 | 51.77 | 52.52 | 51.20 | 51.50 | 00:00:00 | | 2006-01-04 | 5,715,000 | 51.67 | 51.67 | 48.79 | 50.11 | 00:00:00 | | 2006-01-05 | 2,678,500 | 51.19 | 51.92 | 50.70 | 51.53 | 00:00:00 | | 2006-01-06 | 2,687,600 | 52.47 | 53.10 | 51.99 | 53.03 | 00:00:00 | | 2006-01-09 | 2,109,600 | 53.06 | 53.65 | 51.99 | 52.80 | 00:00:00 | | 2006-01-10 | 2,807,100 | 52.33 | 52.70 | 51.31 | 51.78 | 00:00:00 | | 2006-01-11 | 2,614,000 | 52.21 | 53.18 | 52.20 | 52.75 | 00:00:00 | | 2006-01-12 | 1,471,800 | 52.01 | 52.72 | 51.88 | 52.62 | 00:00:00 | | 2006-01-13 | 1,090,200 | 52.77 | 52.95 | 51.92 | 52.27 | 00:00:00 | | 2006-01-17 | 1,394,300 | 52.37 | 52.62 | 51.52 | 52.59 | 00:00:00 | | 2006-01-18 | 1,337,100 | 52.16 | 53.11 | 52.02 | 52.96 | 00:00:00 | | 2006-01-19 | 2,790,500 | 52.26 | 52.56 | 51.26 | 52.41 | 00:00:00 | | 2006-01-20 | 2,677,500 | 52.56 | 52.89 | 50.53 | 50.65 | 00:00:00 | | 2006-01-23 | 2,833,000 | 50.87 | 50.96 | 49.29 | 49.91 | 00:00:00 | | 2006-01-24 | 2,912,900 | 49.93 | 50.14 | 48.93 | 49.36 | 00:00:00 | | 2006-01-25 | 1,851,900 | 49.58 | 49.78 | 49.00 | 49.06 | 00:00:00 | | 2006-01-26 | 2,886,600 | 49.11 | 49.50 | 48.44 | 48.45 | 00:00:00 | | 2006-01-27 | 3,650,800 | 48.79 | 50.84 | 48.70 | 49.52 | 00:00:00 | | 2006-01-30 | 3,279,100 | 49.41 | 49.65 | 48.11 | 48.38 | 00:00:00 | | 2006-01-31 | 20,211,500 | 54.04 | 57.18 | 53.50 | 56.91 | 00:00:00 | | 2006-02-01 | 5,069,500 | 56.89 | 60.20 | 55.70 | 58.66 | 00:00:00 | | 2006-02-02 | 2,787,600 | 58.16 | 58.65 | 57.51 | 58.18 | 00:00:00 | | 2006-02-03 | 2,479,800 | 57.90 | 59.00 | 57.50 | 58.26 | 00:00:00 | | 2006-02-06 | 1,730,700 | 58.04 | 58.16 | 56.58 | 57.09 | 00:00:00 | | 2006-02-07 | 1,619,700 | 56.97 | 57.13 | 55.59 | 56.22 | 00:00:00 | | 2006-02-08 | 1,622,700 | 56.21 | 56.67 | 55.04 | 56.35 | 00:00:00 | | 2006-02-09 | 1,582,400 | 56.21 | 57.00 | 55.20 | 55.32 | 00:00:00 | | 2006-02-10 | 1,354,300 | 55.20 | 55.84 | 54.76 | 55.65 | 00:00:00 | | 2006-02-13 | 1,004,400 | 55.50 | 56.00 | 55.11 | 55.65 | 00:00:00 | | 2006-02-14 | 934,300 | 55.91 | 56.03 | 54.92 | 55.35 | 00:00:00 | | 2006-02-15 | 1,492,300 | 55.50 | 57.47 | 55.16 | 56.98 | 00:00:00 | | 2006-02-16 | 1,050,900 | 57.22 | 57.64 | 56.47 | 56.87 | 00:00:00 | | 2006-02-17 | 869,500 | 57.02 | 57.24 | 56.29 | 56.72 | 00:00:00 | | 2006-02-21 | 972,700 | 56.50 | 56.69 | 55.62 | 55.87 | 00:00:00 | | 2006-02-22 | 1,378,000 | 55.98 | 57.75 | 55.79 | 57.57 | 00:00:00 | | 2006-02-23 | 2,502,400 | 58.01 | 58.12 | 57.11 | 57.12 | 00:00:00 | | 2006-02-24 | 1,384,600 | 57.32 | 58.55 | 57.18 | 58.00 | 00:00:00 | | 2006-02-27 | 1,570,800 | 58.06 | 58.75 | 57.50 | 58.66 | 00:00:00 | | 2006-02-28 | 2,187,400 | 58.44 | 58.92 | 56.50 | 57.31 | 00:00:00 | | 2006-03-01 | 1,447,800 | 57.28 | 58.20 | 57.28 | 58.15 | 00:00:00 | | 2006-03-02 | 1,178,100 | 57.75 | 58.17 | 57.06 | 57.48 | 00:00:00 | | 2006-03-03 | 1,472,100 | 57.22 | 57.41 | 56.74 | 56.94 | 00:00:00 | | 2006-03-06 | 1,344,500 | 56.80 | 56.81 | 55.62 | 56.23 | 00:00:00 | | 2006-03-07 | 1,022,700 | 56.10 | 56.40 | 55.50 | 55.99 | 00:00:00 | | 2006-03-08 | 1,604,900 | 55.99 | 56.26 | 55.10 | 56.01 | 00:00:00 | | 2006-03-09 | 1,308,200 | 56.29 | 56.40 | 55.71 | 56.08 | 00:00:00 | | 2006-03-10 | 1,471,600 | 55.73 | 56.15 | 55.17 | 55.40 | 00:00:00 | | 2006-03-13 | 1,342,900 | 55.80 | 56.19 | 55.47 | 55.64 | 00:00:00 | | 2006-03-14 | 1,479,700 | 55.53 | 56.00 | 55.20 | 55.65 | 00:00:00 | | 2006-03-15 | 1,457,100 | 55.25 | 56.40 | 55.25 | 56.01 | 00:00:00 | | 2006-03-16 | 1,330,900 | 56.15 | 56.46 | 55.49 | 55.54 | 00:00:00 | | 2006-03-17 | 2,042,400 | 55.43 | 56.18 | 54.80 | 54.91 | 00:00:00 | | 2006-03-20 | 2,369,100 | 54.85 | 55.25 | 53.29 | 53.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
