|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 2,369,100 | 54.85 | 55.25 | 53.29 | 53.35 | 00:00:00 | 2006-03-21 | 2,519,200 | 53.16 | 53.33 | 51.78 | 52.19 | 00:00:00 | 2006-03-22 | 1,354,200 | 52.05 | 52.31 | 51.44 | 52.12 | 00:00:00 | 2006-03-23 | 1,440,400 | 51.79 | 52.22 | 51.10 | 52.03 | 00:00:00 | 2006-03-24 | 1,502,200 | 52.03 | 52.61 | 50.84 | 51.59 | 00:00:00 | 2006-03-27 | 6,432,000 | 48.71 | 50.11 | 48.65 | 49.29 | 00:00:00 | 2006-03-28 | 3,654,100 | 48.80 | 49.10 | 47.64 | 47.91 | 00:00:00 | 2006-03-29 | 2,943,900 | 48.14 | 49.51 | 47.22 | 48.59 | 00:00:00 | 2006-03-30 | 2,408,900 | 48.65 | 49.82 | 48.24 | 49.09 | 00:00:00 | 2006-03-31 | 2,166,300 | 49.34 | 50.00 | 48.32 | 48.81 | 00:00:00 | 2006-04-03 | 2,777,600 | 48.86 | 49.70 | 48.33 | 49.67 | 00:00:00 | 2006-04-04 | 2,581,800 | 49.94 | 50.94 | 49.69 | 50.65 | 00:00:00 | 2006-04-05 | 2,156,100 | 50.56 | 50.81 | 49.76 | 50.30 | 00:00:00 | 2006-04-06 | 1,617,200 | 50.34 | 50.44 | 48.79 | 48.89 | 00:00:00 | 2006-04-07 | 1,648,700 | 49.07 | 49.55 | 47.70 | 48.08 | 00:00:00 | 2006-04-10 | 1,666,300 | 48.13 | 49.00 | 47.60 | 48.20 | 00:00:00 | 2006-04-11 | 1,718,300 | 48.30 | 48.47 | 46.88 | 47.53 | 00:00:00 | 2006-04-12 | 1,104,100 | 47.39 | 48.00 | 47.26 | 47.41 | 00:00:00 | 2006-04-13 | 1,453,800 | 47.24 | 48.17 | 46.62 | 47.98 | 00:00:00 | 2006-04-17 | 1,824,900 | 48.79 | 48.98 | 46.59 | 47.60 | 00:00:00 | 2006-04-18 | 2,318,700 | 47.97 | 49.34 | 47.78 | 49.17 | 00:00:00 | 2006-04-19 | 2,580,700 | 48.96 | 49.70 | 48.25 | 49.60 | 00:00:00 | 2006-04-20 | 1,549,200 | 49.52 | 49.60 | 48.67 | 48.90 | 00:00:00 | 2006-04-21 | 2,989,400 | 49.21 | 49.50 | 47.28 | 47.44 | 00:00:00 | 2006-04-24 | 3,773,100 | 47.76 | 48.38 | 46.71 | 47.97 | 00:00:00 | 2006-04-25 | 12,011,000 | 44.30 | 46.48 | 43.86 | 44.43 | 00:00:00 | 2006-04-26 | 7,882,800 | 44.62 | 44.75 | 42.29 | 43.03 | 00:00:00 | 2006-04-27 | 4,705,600 | 43.01 | 43.90 | 42.70 | 42.93 | 00:00:00 | 2006-04-28 | 3,051,400 | 43.11 | 44.70 | 42.91 | 44.64 | 00:00:00 | 2006-05-01 | 3,267,900 | 44.75 | 45.43 | 43.67 | 43.76 | 00:00:00 | 2006-05-02 | 3,171,000 | 43.91 | 44.06 | 42.67 | 43.21 | 00:00:00 | 2006-05-03 | 3,131,700 | 43.12 | 44.19 | 42.90 | 44.07 | 00:00:00 | 2006-05-04 | 3,022,600 | 44.13 | 45.29 | 44.10 | 45.09 | 00:00:00 | 2006-05-05 | 2,783,500 | 45.46 | 46.50 | 45.15 | 46.23 | 00:00:00 | 2006-05-08 | 1,378,200 | 45.98 | 46.00 | 45.06 | 45.11 | 00:00:00 | 2006-05-09 | 2,280,900 | 45.04 | 45.60 | 44.33 | 44.52 | 00:00:00 | 2006-05-10 | 2,579,100 | 44.37 | 45.50 | 44.11 | 45.05 | 00:00:00 | 2006-05-11 | 2,955,500 | 45.35 | 45.91 | 44.36 | 45.88 | 00:00:00 | 2006-05-12 | 2,484,900 | 46.05 | 46.09 | 45.00 | 45.26 | 00:00:00 | 2006-05-15 | 2,070,800 | 44.60 | 45.66 | 44.24 | 44.82 | 00:00:00 | 2006-05-16 | 18,351,800 | 52.18 | 52.49 | 49.05 | 51.10 | 00:00:00 | 2006-05-17 | 5,277,700 | 50.50 | 50.86 | 49.57 | 50.68 | 00:00:00 | 2006-05-18 | 5,197,800 | 50.85 | 51.38 | 50.14 | 50.19 | 00:00:00 | 2006-05-19 | 3,599,900 | 50.02 | 50.41 | 49.79 | 50.00 | 00:00:00 | 2006-05-22 | 2,758,700 | 49.52 | 50.38 | 48.60 | 48.93 | 00:00:00 | 2006-05-23 | 2,159,300 | 49.40 | 49.94 | 48.52 | 48.66 | 00:00:00 | 2006-05-24 | 5,413,900 | 48.61 | 50.37 | 47.24 | 50.04 | 00:00:00 | 2006-05-25 | 4,617,100 | 51.01 | 52.00 | 50.14 | 51.84 | 00:00:00 | 2006-05-26 | 2,128,400 | 51.69 | 53.00 | 51.53 | 52.94 | 00:00:00 | 2006-05-30 | 2,493,500 | 52.42 | 52.63 | 50.57 | 50.62 | 00:00:00 | 2006-05-31 | 1,861,700 | 50.68 | 51.77 | 50.26 | 51.77 | 00:00:00 | 2006-06-01 | 2,394,200 | 51.79 | 51.79 | 50.20 | 51.32 | 00:00:00 | 2006-06-02 | 1,942,800 | 51.75 | 52.25 | 50.28 | 51.20 | 00:00:00 | 2006-06-05 | 4,636,600 | 49.45 | 50.38 | 48.80 | 49.05 | 00:00:00 | 2006-06-06 | 3,506,000 | 49.32 | 50.35 | 49.07 | 50.32 | 00:00:00 | 2006-06-07 | 3,158,000 | 50.33 | 51.56 | 50.05 | 51.19 | 00:00:00 | 2006-06-08 | 3,009,000 | 51.13 | 51.24 | 49.10 | 50.49 | 00:00:00 | 2006-06-09 | 1,542,600 | 50.72 | 51.14 | 50.03 | 50.04 | 00:00:00 | 2006-06-12 | 1,732,100 | 49.90 | 50.28 | 48.47 | 48.59 | 00:00:00 | 2006-06-13 | 2,206,500 | 48.96 | 49.02 | 47.11 | 47.29 | 00:00:00 | 2006-06-14 | 1,894,100 | 47.17 | 47.56 | 46.17 | 47.12 | 00:00:00 | 2006-06-15 | 2,630,300 | 47.50 | 49.10 | 46.78 | 48.81 | 00:00:00 | 2006-06-16 | 2,219,600 | 48.84 | 49.75 | 48.69 | 49.52 | 00:00:00 | 2006-06-19 | 13,048,300 | 49.51 | 55.00 | 47.33 | 54.15 | 00:00:00 | 2006-06-20 | 6,122,200 | 53.89 | 56.60 | 53.35 | 55.53 | 00:00:00 | 2006-06-21 | 3,391,400 | 54.85 | 56.30 | 54.32 | 56.13 | 00:00:00 | 2006-06-22 | 2,367,000 | 55.76 | 57.09 | 55.37 | 56.42 | 00:00:00 | 2006-06-23 | 7,427,300 | 59.08 | 60.75 | 58.00 | 60.26 | 00:00:00 | 2006-06-26 | 4,216,000 | 57.79 | 59.25 | 57.51 | 58.17 | 00:00:00 | 2006-06-27 | 2,629,900 | 57.98 | 58.28 | 56.16 | 56.72 | 00:00:00 | 2006-06-28 | 2,892,400 | 57.25 | 57.25 | 55.76 | 56.60 | 00:00:00 | 2006-06-29 | 2,448,300 | 56.66 | 57.94 | 55.64 | 57.39 | 00:00:00 | 2006-06-30 | 1,429,100 | 57.55 | 58.00 | 56.93 | 57.14 | 00:00:00 | 2006-07-03 | 1,105,000 | 57.34 | 57.40 | 55.80 | 56.21 | 00:00:00 | 2006-07-05 | 2,512,700 | 56.00 | 56.00 | 54.11 | 54.92 | 00:00:00 | 2006-07-06 | 1,526,900 | 54.92 | 56.25 | 54.66 | 55.50 | 00:00:00 | 2006-07-07 | 1,775,500 | 55.42 | 56.14 | 54.65 | 55.05 | 00:00:00 | 2006-07-10 | 2,600,900 | 54.88 | 54.88 | 52.61 | 53.42 | 00:00:00 | 2006-07-11 | 1,936,400 | 53.50 | 53.72 | 52.65 | 53.04 | 00:00:00 | 2006-07-12 | 1,854,900 | 53.18 | 53.39 | 51.72 | 51.76 | 00:00:00 | 2006-07-13 | 2,828,400 | 51.60 | 51.83 | 50.33 | 50.48 | 00:00:00 | 2006-07-14 | 3,746,900 | 50.35 | 50.53 | 48.39 | 49.35 | 00:00:00 | 2006-07-17 | 3,739,800 | 49.00 | 49.26 | 47.36 | 47.53 | 00:00:00 | 2006-07-18 | 3,173,900 | 47.65 | 48.82 | 47.03 | 48.61 | 00:00:00 | 2006-07-19 | 2,104,600 | 48.76 | 49.64 | 47.92 | 48.50 | 00:00:00 | 2006-07-20 | 3,884,000 | 48.52 | 49.36 | 47.11 | 47.97 | 00:00:00 | 2006-07-21 | 10,490,800 | 44.12 | 49.39 | 43.84 | 48.07 | 00:00:00 | 2006-07-24 | 3,531,900 | 47.80 | 48.51 | 47.32 | 48.09 | 00:00:00 | 2006-07-25 | 2,537,400 | 48.25 | 48.34 | 47.34 | 47.85 | 00:00:00 | 2006-07-26 | 2,859,500 | 47.51 | 49.75 | 46.93 | 49.09 | 00:00:00 | 2006-07-27 | 1,841,300 | 49.04 | 49.59 | 48.06 | 48.27 | 00:00:00 | 2006-07-28 | 881,100 | 48.55 | 49.38 | 48.11 | 48.66 | 00:00:00 | 2006-07-31 | 1,594,700 | 48.89 | 49.62 | 48.42 | 49.40 | 00:00:00 | 2006-08-01 | 2,567,700 | 49.23 | 50.57 | 48.69 | 50.33 | 00:00:00 | 2006-08-02 | 1,815,900 | 50.37 | 50.68 | 49.42 | 49.49 | 00:00:00 | 2006-08-03 | 1,408,500 | 49.49 | 50.20 | 48.95 | 49.97 | 00:00:00 | 2006-08-04 | 1,536,900 | 50.18 | 51.00 | 49.33 | 49.69 | 00:00:00 | 2006-08-07 | 2,038,000 | 49.49 | 49.64 | 47.56 | 47.96 | 00:00:00 | 2006-08-08 | 2,104,300 | 48.02 | 48.09 | 46.80 | 47.50 | 00:00:00 | 2006-08-09 | 1,833,500 | 47.88 | 48.66 | 46.91 | 46.97 | 00:00:00 | 2006-08-10 | 2,227,700 | 46.40 | 48.57 | 45.85 | 48.34 | 00:00:00 | 2006-08-11 | 1,296,200 | 47.95 | 48.30 | 47.12 | 47.55 | 00:00:00 | 2006-08-14 | 1,975,100 | 47.62 | 47.77 | 46.04 | 46.55 | 00:00:00 | 2006-08-15 | 2,099,500 | 47.21 | 47.38 | 46.05 | 46.96 | 00:00:00 | 2006-08-16 | 2,091,600 | 47.27 | 47.77 | 46.70 | 47.39 | 00:00:00 | 2006-08-17 | 1,227,900 | 47.54 | 47.98 | 46.76 | 47.84 | 00:00:00 | 2006-08-18 | 1,715,300 | 47.94 | 48.00 | 46.94 | 47.30 | 00:00:00 | 2006-08-21 | 2,102,600 | 47.09 | 47.23 | 45.70 | 45.93 | 00:00:00 | 2006-08-22 | 2,013,900 | 45.64 | 46.22 | 45.10 | 45.90 | 00:00:00 | 2006-08-23 | 1,198,600 | 46.20 | 46.85 | 45.44 | 45.96 | 00:00:00 | 2006-08-24 | 1,642,300 | 46.27 | 46.27 | 45.23 | 45.76 | 00:00:00 | 2006-08-25 | 1,785,200 | 45.86 | 46.88 | 45.55 | 46.56 | 00:00:00 | 2006-08-28 | 1,093,600 | 46.36 | 47.00 | 46.03 | 46.41 | 00:00:00 | 2006-08-29 | 1,671,000 | 46.61 | 47.74 | 46.37 | 47.51 | 00:00:00 | 2006-08-30 | 1,390,200 | 47.64 | 47.99 | 47.05 | 47.52 | 00:00:00 | 2006-08-31 | 1,334,700 | 47.55 | 47.55 | 46.60 | 47.01 | 00:00:00 | 2006-09-01 | 972,600 | 47.03 | 47.62 | 46.92 | 47.25 | 00:00:00 | 2006-09-05 | 1,149,300 | 47.94 | 47.99 | 46.79 | 47.30 | 00:00:00 | 2006-09-06 | 1,812,600 | 47.04 | 47.20 | 46.43 | 47.02 | 00:00:00 | 2006-09-07 | 1,204,000 | 47.01 | 47.19 | 46.40 | 46.65 | 00:00:00 | 2006-09-08 | 2,206,600 | 46.45 | 47.20 | 45.77 | 46.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|