|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,206,600 | 46.45 | 47.20 | 45.77 | 46.96 | 00:00:00 | | 2006-09-11 | 3,363,900 | 47.00 | 48.19 | 46.21 | 47.97 | 00:00:00 | | 2006-09-12 | 3,247,200 | 48.16 | 49.15 | 47.66 | 48.74 | 00:00:00 | | 2006-09-13 | 1,651,300 | 48.82 | 49.29 | 48.30 | 48.82 | 00:00:00 | | 2006-09-14 | 1,285,400 | 48.67 | 49.50 | 48.38 | 48.57 | 00:00:00 | | 2006-09-15 | 2,748,400 | 48.68 | 49.24 | 47.70 | 48.09 | 00:00:00 | | 2006-09-18 | 1,205,700 | 48.00 | 48.50 | 47.06 | 47.26 | 00:00:00 | | 2006-09-19 | 2,273,100 | 47.25 | 47.73 | 46.25 | 46.66 | 00:00:00 | | 2006-09-20 | 2,853,600 | 47.00 | 47.12 | 46.25 | 46.79 | 00:00:00 | | 2006-09-21 | 3,438,300 | 47.10 | 47.77 | 46.47 | 46.71 | 00:00:00 | | 2006-09-22 | 2,191,800 | 46.72 | 47.22 | 46.03 | 46.60 | 00:00:00 | | 2006-09-25 | 2,123,100 | 46.77 | 47.86 | 46.27 | 47.43 | 00:00:00 | | 2006-09-26 | 1,701,800 | 47.40 | 47.46 | 46.25 | 46.69 | 00:00:00 | | 2006-09-27 | 6,990,600 | 48.29 | 49.29 | 47.43 | 48.66 | 00:00:00 | | 2006-09-28 | 2,816,500 | 48.51 | 49.00 | 47.66 | 48.54 | 00:00:00 | | 2006-09-29 | 2,435,800 | 48.69 | 49.01 | 48.07 | 48.44 | 00:00:00 | | 2006-10-02 | 3,617,200 | 49.33 | 49.91 | 48.67 | 48.88 | 00:00:00 | | 2006-10-03 | 3,147,800 | 47.76 | 48.80 | 47.74 | 48.41 | 00:00:00 | | 2006-10-04 | 2,322,000 | 48.21 | 49.13 | 48.15 | 48.94 | 00:00:00 | | 2006-10-05 | 1,265,400 | 49.02 | 49.75 | 48.71 | 49.55 | 00:00:00 | | 2006-10-06 | 4,468,300 | 49.58 | 50.98 | 49.44 | 50.20 | 00:00:00 | | 2006-10-09 | 4,333,000 | 50.96 | 51.75 | 50.52 | 50.79 | 00:00:00 | | 2006-10-10 | 1,790,300 | 51.05 | 51.60 | 50.69 | 50.90 | 00:00:00 | | 2006-10-11 | 2,732,200 | 51.09 | 52.30 | 49.95 | 52.19 | 00:00:00 | | 2006-10-12 | 1,985,300 | 52.25 | 52.74 | 51.41 | 52.23 | 00:00:00 | | 2006-10-13 | 1,523,700 | 52.03 | 52.78 | 51.70 | 52.52 | 00:00:00 | | 2006-10-16 | 2,458,800 | 52.25 | 52.72 | 51.75 | 52.26 | 00:00:00 | | 2006-10-17 | 2,011,200 | 52.58 | 53.10 | 51.75 | 52.32 | 00:00:00 | | 2006-10-18 | 3,173,600 | 52.83 | 52.91 | 50.27 | 50.87 | 00:00:00 | | 2006-10-19 | 2,461,000 | 51.15 | 51.27 | 49.80 | 50.39 | 00:00:00 | | 2006-10-20 | 1,789,600 | 50.64 | 51.04 | 49.88 | 50.41 | 00:00:00 | | 2006-10-23 | 2,787,600 | 50.15 | 50.44 | 49.41 | 49.69 | 00:00:00 | | 2006-10-24 | 2,228,500 | 49.73 | 50.10 | 48.50 | 49.08 | 00:00:00 | | 2006-10-25 | 1,665,500 | 49.23 | 49.99 | 48.83 | 49.21 | 00:00:00 | | 2006-10-26 | 6,898,600 | 50.25 | 53.49 | 50.00 | 53.08 | 00:00:00 | | 2006-10-27 | 2,202,900 | 52.33 | 52.96 | 52.02 | 52.31 | 00:00:00 | | 2006-10-30 | 2,628,900 | 52.66 | 52.67 | 51.57 | 52.44 | 00:00:00 | | 2006-10-31 | 1,599,900 | 52.95 | 53.00 | 51.26 | 51.76 | 00:00:00 | | 2006-11-01 | 2,242,800 | 52.55 | 52.61 | 51.53 | 52.16 | 00:00:00 | | 2006-11-02 | 1,226,100 | 51.94 | 52.26 | 51.20 | 51.78 | 00:00:00 | | 2006-11-03 | 1,246,800 | 51.92 | 52.61 | 51.66 | 51.79 | 00:00:00 | | 2006-11-06 | 1,586,300 | 52.33 | 52.93 | 52.00 | 52.20 | 00:00:00 | | 2006-11-07 | 1,915,800 | 52.18 | 53.70 | 52.14 | 53.37 | 00:00:00 | | 2006-11-08 | 1,917,900 | 52.97 | 53.67 | 52.50 | 53.06 | 00:00:00 | | 2006-11-09 | 1,257,700 | 53.06 | 53.48 | 50.90 | 50.99 | 00:00:00 | | 2006-11-10 | 2,641,100 | 51.05 | 51.50 | 49.81 | 49.99 | 00:00:00 | | 2006-11-13 | 3,272,800 | 50.63 | 51.35 | 50.01 | 51.05 | 00:00:00 | | 2006-11-14 | 2,927,400 | 51.15 | 52.11 | 50.21 | 51.98 | 00:00:00 | | 2006-11-15 | 2,632,700 | 51.40 | 53.00 | 51.39 | 52.58 | 00:00:00 | | 2006-11-16 | 5,418,500 | 53.06 | 53.23 | 50.78 | 52.47 | 00:00:00 | | 2006-11-17 | 5,618,800 | 53.16 | 54.80 | 53.16 | 54.69 | 00:00:00 | | 2006-11-20 | 3,665,500 | 55.25 | 55.85 | 54.53 | 54.79 | 00:00:00 | | 2006-11-21 | 1,790,900 | 54.60 | 55.36 | 54.60 | 55.28 | 00:00:00 | | 2006-11-22 | 1,142,200 | 55.14 | 55.36 | 54.64 | 55.30 | 00:00:00 | | 2006-11-24 | 761,400 | 55.23 | 55.46 | 54.36 | 55.30 | 00:00:00 | | 2006-11-27 | 1,461,500 | 55.30 | 55.30 | 53.62 | 54.05 | 00:00:00 | | 2006-11-28 | 2,109,700 | 54.11 | 55.61 | 53.97 | 54.93 | 00:00:00 | | 2006-11-29 | 1,721,700 | 55.32 | 56.45 | 55.00 | 56.44 | 00:00:00 | | 2006-11-30 | 2,390,600 | 57.23 | 57.50 | 55.61 | 55.64 | 00:00:00 | | 2006-12-01 | 1,660,800 | 55.69 | 55.74 | 54.94 | 55.30 | 00:00:00 | | 2006-12-04 | 4,180,500 | 56.51 | 58.24 | 56.08 | 57.82 | 00:00:00 | | 2006-12-05 | 2,394,900 | 57.67 | 57.80 | 56.90 | 57.12 | 00:00:00 | | 2006-12-06 | 1,554,900 | 56.82 | 57.87 | 56.82 | 57.51 | 00:00:00 | | 2006-12-07 | 1,569,300 | 57.50 | 57.90 | 56.22 | 57.07 | 00:00:00 | | 2006-12-08 | 954,000 | 56.79 | 57.65 | 56.42 | 57.28 | 00:00:00 | | 2006-12-11 | 1,382,900 | 57.09 | 57.21 | 56.10 | 56.57 | 00:00:00 | | 2006-12-12 | 1,245,900 | 56.81 | 57.28 | 56.47 | 57.23 | 00:00:00 | | 2006-12-13 | 1,058,600 | 57.33 | 57.58 | 56.50 | 56.75 | 00:00:00 | | 2006-12-14 | 942,300 | 57.01 | 57.32 | 56.27 | 56.44 | 00:00:00 | | 2006-12-15 | 1,514,900 | 56.75 | 57.56 | 56.44 | 56.84 | 00:00:00 | | 2006-12-18 | 1,629,000 | 57.21 | 57.59 | 56.68 | 57.47 | 00:00:00 | | 2006-12-19 | 1,327,800 | 56.98 | 57.95 | 56.50 | 57.46 | 00:00:00 | | 2006-12-20 | 791,200 | 57.95 | 58.15 | 56.74 | 57.37 | 00:00:00 | | 2006-12-21 | 8,114,900 | 60.61 | 62.88 | 59.85 | 62.30 | 00:00:00 | | 2006-12-22 | 2,094,600 | 62.40 | 62.56 | 61.43 | 61.89 | 00:00:00 | | 2006-12-26 | 664,300 | 61.73 | 62.63 | 61.49 | 61.77 | 00:00:00 | | 2006-12-27 | 1,568,800 | 62.00 | 62.15 | 61.31 | 61.60 | 00:00:00 | | 2006-12-28 | 1,199,600 | 61.43 | 62.17 | 61.43 | 61.68 | 00:00:00 | | 2006-12-29 | 856,800 | 61.75 | 62.46 | 61.11 | 61.58 | 00:00:00 | | 2007-01-03 | 1,850,600 | 61.63 | 62.00 | 60.00 | 60.80 | 00:00:00 | | 2007-01-04 | 2,261,900 | 60.70 | 61.70 | 59.66 | 61.35 | 00:00:00 | | 2007-01-05 | 1,511,900 | 61.30 | 62.00 | 60.81 | 61.89 | 00:00:00 | | 2007-01-08 | 1,311,000 | 61.96 | 61.99 | 60.85 | 61.57 | 00:00:00 | | 2007-01-09 | 1,342,600 | 61.84 | 62.15 | 61.18 | 61.87 | 00:00:00 | | 2007-01-10 | 2,100,300 | 61.73 | 62.39 | 61.42 | 62.03 | 00:00:00 | | 2007-01-11 | 1,990,900 | 62.03 | 62.18 | 61.35 | 61.72 | 00:00:00 | | 2007-01-12 | 1,394,100 | 61.63 | 61.99 | 61.21 | 61.30 | 00:00:00 | | 2007-01-16 | 2,770,600 | 61.50 | 62.51 | 61.50 | 61.97 | 00:00:00 | | 2007-01-17 | 2,781,200 | 62.22 | 63.24 | 62.03 | 62.33 | 00:00:00 | | 2007-01-18 | 1,880,000 | 62.33 | 63.00 | 62.12 | 62.17 | 00:00:00 | | 2007-01-19 | 2,353,600 | 61.95 | 62.00 | 60.59 | 61.70 | 00:00:00 | | 2007-01-22 | 1,733,500 | 61.70 | 61.98 | 61.00 | 61.80 | 00:00:00 | | 2007-01-23 | 1,843,000 | 61.61 | 61.92 | 61.08 | 61.57 | 00:00:00 | | 2007-01-24 | 1,954,500 | 61.87 | 62.45 | 61.60 | 62.34 | 00:00:00 | | 2007-01-25 | 1,168,100 | 62.31 | 62.31 | 60.96 | 61.07 | 00:00:00 | | 2007-01-26 | 933,600 | 60.94 | 61.20 | 60.34 | 60.61 | 00:00:00 | | 2007-01-29 | 2,150,900 | 60.57 | 60.93 | 59.83 | 60.73 | 00:00:00 | | 2007-01-30 | 3,322,500 | 61.08 | 62.00 | 60.09 | 60.21 | 00:00:00 | | 2007-01-31 | 10,576,800 | 56.44 | 57.40 | 55.80 | 57.06 | 00:00:00 | | 2007-02-01 | 5,299,000 | 56.20 | 56.45 | 54.43 | 54.75 | 00:00:00 | | 2007-02-02 | 2,749,500 | 55.10 | 55.40 | 54.36 | 55.23 | 00:00:00 | | 2007-02-05 | 1,787,300 | 55.07 | 55.75 | 54.67 | 54.99 | 00:00:00 | | 2007-02-06 | 1,599,900 | 55.04 | 55.37 | 54.45 | 54.79 | 00:00:00 | | 2007-02-07 | 1,757,200 | 55.10 | 55.60 | 54.53 | 54.87 | 00:00:00 | | 2007-02-08 | 969,700 | 55.01 | 55.20 | 54.43 | 54.83 | 00:00:00 | | 2007-02-09 | 1,303,100 | 54.81 | 55.08 | 53.88 | 54.21 | 00:00:00 | | 2007-02-12 | 1,977,600 | 54.07 | 54.50 | 53.14 | 53.49 | 00:00:00 | | 2007-02-13 | 1,432,600 | 53.50 | 54.03 | 53.33 | 53.63 | 00:00:00 | | 2007-02-14 | 1,955,000 | 53.67 | 54.30 | 53.25 | 53.67 | 00:00:00 | | 2007-02-15 | 1,463,000 | 53.54 | 54.48 | 53.51 | 54.24 | 00:00:00 | | 2007-02-16 | 1,586,800 | 54.30 | 54.50 | 53.54 | 53.83 | 00:00:00 | | 2007-02-20 | 2,069,800 | 53.82 | 54.00 | 52.83 | 53.90 | 00:00:00 | | 2007-02-21 | 1,140,600 | 54.00 | 54.45 | 53.30 | 53.82 | 00:00:00 | | 2007-02-22 | 1,440,500 | 53.97 | 54.50 | 52.90 | 53.77 | 00:00:00 | | 2007-02-23 | 1,240,800 | 53.80 | 54.45 | 53.26 | 53.86 | 00:00:00 | | 2007-02-26 | 1,307,900 | 53.84 | 54.45 | 53.19 | 53.57 | 00:00:00 | | 2007-02-27 | 2,932,300 | 53.16 | 53.64 | 51.63 | 52.54 | 00:00:00 | | 2007-02-28 | 2,155,500 | 52.63 | 53.05 | 52.01 | 52.56 | 00:00:00 | | 2007-03-01 | 2,821,400 | 51.89 | 52.70 | 51.50 | 51.89 | 00:00:00 | | 2007-03-02 | 5,411,800 | 51.76 | 51.79 | 49.36 | 49.45 | 00:00:00 | | 2007-03-05 | 4,212,000 | 49.46 | 50.42 | 49.20 | 49.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
