|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 4,212,000 | 49.46 | 50.42 | 49.20 | 49.38 | 00:00:00 | | 2007-03-06 | 2,733,900 | 49.54 | 50.09 | 48.87 | 49.75 | 00:00:00 | | 2007-03-07 | 2,235,400 | 49.80 | 50.40 | 49.34 | 49.83 | 00:00:00 | | 2007-03-08 | 2,222,200 | 50.00 | 50.15 | 49.43 | 49.47 | 00:00:00 | | 2007-03-09 | 3,586,800 | 50.11 | 50.20 | 49.35 | 50.03 | 00:00:00 | | 2007-03-12 | 1,898,100 | 49.85 | 50.13 | 49.13 | 49.87 | 00:00:00 | | 2007-03-13 | 2,276,700 | 49.40 | 50.08 | 48.50 | 48.81 | 00:00:00 | | 2007-03-14 | 3,202,800 | 48.85 | 49.02 | 47.30 | 48.38 | 00:00:00 | | 2007-03-15 | 2,967,700 | 48.46 | 48.64 | 47.84 | 48.42 | 00:00:00 | | 2007-03-16 | 2,463,700 | 48.27 | 48.70 | 47.63 | 47.86 | 00:00:00 | | 2007-03-19 | 4,789,800 | 47.03 | 47.48 | 46.41 | 46.65 | 00:00:00 | | 2007-03-20 | 2,663,800 | 46.90 | 46.94 | 46.41 | 46.50 | 00:00:00 | | 2007-03-21 | 3,291,000 | 46.63 | 46.93 | 46.30 | 46.76 | 00:00:00 | | 2007-03-22 | 3,505,400 | 46.70 | 47.75 | 46.64 | 47.59 | 00:00:00 | | 2007-03-23 | 1,723,400 | 47.42 | 48.23 | 47.11 | 47.37 | 00:00:00 | | 2007-03-26 | 1,285,500 | 47.26 | 47.71 | 47.09 | 47.64 | 00:00:00 | | 2007-03-27 | 2,223,000 | 47.26 | 47.54 | 46.75 | 46.91 | 00:00:00 | | 2007-03-28 | 3,016,600 | 47.54 | 47.83 | 46.55 | 46.66 | 00:00:00 | | 2007-03-29 | 3,543,900 | 46.86 | 47.00 | 45.84 | 46.20 | 00:00:00 | | 2007-03-30 | 1,932,900 | 46.25 | 46.63 | 46.04 | 46.63 | 00:00:00 | | 2007-04-02 | 1,463,100 | 46.57 | 47.63 | 46.20 | 46.75 | 00:00:00 | | 2007-04-03 | 1,449,300 | 46.80 | 47.50 | 46.75 | 47.31 | 00:00:00 | | 2007-04-04 | 3,280,700 | 47.63 | 48.93 | 47.63 | 48.79 | 00:00:00 | | 2007-04-05 | 1,347,400 | 48.51 | 49.22 | 48.51 | 49.09 | 00:00:00 | | 2007-04-09 | 1,544,600 | 49.15 | 49.39 | 48.36 | 49.00 | 00:00:00 | | 2007-04-10 | 1,580,100 | 48.99 | 49.80 | 48.92 | 49.76 | 00:00:00 | | 2007-04-11 | 1,525,400 | 49.62 | 49.93 | 49.23 | 49.61 | 00:00:00 | | 2007-04-12 | 1,630,900 | 49.89 | 50.14 | 49.48 | 50.03 | 00:00:00 | | 2007-04-13 | 1,669,800 | 49.87 | 50.80 | 49.87 | 50.74 | 00:00:00 | | 2007-04-16 | 1,638,400 | 50.74 | 51.28 | 50.52 | 51.27 | 00:00:00 | | 2007-04-17 | 1,924,400 | 51.10 | 51.20 | 50.25 | 50.35 | 00:00:00 | | 2007-04-18 | 1,034,400 | 50.44 | 50.68 | 49.97 | 50.36 | 00:00:00 | | 2007-04-19 | 1,634,000 | 50.00 | 50.21 | 49.57 | 50.00 | 00:00:00 | | 2007-04-20 | 2,000,700 | 50.34 | 50.63 | 50.02 | 50.45 | 00:00:00 | | 2007-04-23 | 2,502,600 | 50.86 | 50.89 | 49.31 | 50.10 | 00:00:00 | | 2007-04-24 | 6,334,800 | 50.09 | 50.25 | 47.75 | 48.51 | 00:00:00 | | 2007-04-25 | 8,469,100 | 48.92 | 53.24 | 48.19 | 53.20 | 00:00:00 | | 2007-04-26 | 8,162,300 | 52.78 | 57.11 | 52.40 | 56.64 | 00:00:00 | | 2007-04-27 | 3,746,900 | 56.45 | 56.48 | 54.61 | 55.09 | 00:00:00 | | 2007-04-30 | 2,164,900 | 55.15 | 55.18 | 53.48 | 53.68 | 00:00:00 | | 2007-05-01 | 2,284,200 | 53.84 | 54.87 | 52.61 | 54.76 | 00:00:00 | | 2007-05-02 | 1,368,100 | 54.65 | 55.10 | 53.95 | 54.74 | 00:00:00 | | 2007-05-03 | 1,395,000 | 54.59 | 54.91 | 54.14 | 54.30 | 00:00:00 | | 2007-05-04 | 1,217,500 | 54.71 | 54.94 | 54.14 | 54.90 | 00:00:00 | | 2007-05-07 | 1,166,900 | 54.96 | 55.66 | 54.48 | 55.09 | 00:00:00 | | 2007-05-08 | 1,421,900 | 54.92 | 55.09 | 54.00 | 54.96 | 00:00:00 | | 2007-05-09 | 734,300 | 54.45 | 55.22 | 54.45 | 54.75 | 00:00:00 | | 2007-05-10 | 1,165,300 | 54.52 | 54.75 | 53.12 | 53.30 | 00:00:00 | | 2007-05-11 | 1,127,200 | 53.72 | 53.88 | 53.04 | 53.52 | 00:00:00 | | 2007-05-14 | 1,016,500 | 53.72 | 53.99 | 53.07 | 53.31 | 00:00:00 | | 2007-05-15 | 1,473,700 | 53.42 | 54.67 | 52.61 | 53.35 | 00:00:00 | | 2007-05-16 | 1,244,400 | 53.59 | 53.86 | 52.72 | 53.49 | 00:00:00 | | 2007-05-17 | 1,125,800 | 53.23 | 53.50 | 52.24 | 52.28 | 00:00:00 | | 2007-05-18 | 27,082,700 | 48.53 | 49.83 | 43.95 | 46.70 | 00:00:00 | | 2007-05-21 | 7,157,200 | 45.15 | 48.60 | 44.76 | 48.49 | 00:00:00 | | 2007-05-22 | 3,845,600 | 48.38 | 48.98 | 47.61 | 47.69 | 00:00:00 | | 2007-05-23 | 2,761,100 | 47.68 | 47.87 | 47.11 | 47.15 | 00:00:00 | | 2007-05-24 | 2,980,400 | 47.37 | 48.52 | 46.88 | 48.31 | 00:00:00 | | 2007-05-25 | 1,368,400 | 48.38 | 48.38 | 47.68 | 48.04 | 00:00:00 | | 2007-05-29 | 1,526,100 | 47.86 | 48.47 | 47.72 | 48.10 | 00:00:00 | | 2007-05-30 | 2,346,100 | 47.93 | 49.13 | 47.88 | 49.07 | 00:00:00 | | 2007-05-31 | 5,136,900 | 48.82 | 49.03 | 48.36 | 48.70 | 00:00:00 | | 2007-06-01 | 1,883,900 | 48.92 | 49.27 | 48.59 | 48.99 | 00:00:00 | | 2007-06-04 | 1,272,800 | 48.99 | 49.00 | 48.46 | 48.94 | 00:00:00 | | 2007-06-05 | 1,647,600 | 48.65 | 48.83 | 48.27 | 48.79 | 00:00:00 | | 2007-06-06 | 2,704,300 | 47.96 | 47.96 | 46.99 | 47.66 | 00:00:00 | | 2007-06-07 | 1,933,400 | 47.40 | 47.53 | 46.51 | 46.52 | 00:00:00 | | 2007-06-08 | 1,427,100 | 46.25 | 47.46 | 46.20 | 47.04 | 00:00:00 | | 2007-06-11 | 1,931,200 | 47.19 | 48.22 | 47.00 | 48.04 | 00:00:00 | | 2007-06-12 | 1,104,100 | 47.81 | 47.90 | 46.82 | 47.04 | 00:00:00 | | 2007-06-13 | 1,533,600 | 47.02 | 47.43 | 46.67 | 46.89 | 00:00:00 | | 2007-06-14 | 3,876,500 | 46.74 | 46.80 | 45.39 | 46.73 | 00:00:00 | | 2007-06-15 | 4,024,700 | 47.30 | 47.60 | 46.01 | 46.54 | 00:00:00 | | 2007-06-18 | 4,078,100 | 46.37 | 46.40 | 44.94 | 45.33 | 00:00:00 | | 2007-06-19 | 2,588,000 | 45.33 | 45.33 | 44.68 | 44.78 | 00:00:00 | | 2007-06-20 | 3,326,200 | 44.75 | 44.90 | 43.59 | 43.67 | 00:00:00 | | 2007-06-21 | 2,991,200 | 44.00 | 44.33 | 43.14 | 43.89 | 00:00:00 | | 2007-06-22 | 2,556,300 | 43.62 | 43.68 | 42.82 | 42.91 | 00:00:00 | | 2007-06-25 | 2,763,100 | 42.49 | 43.00 | 42.09 | 42.14 | 00:00:00 | | 2007-06-26 | 2,522,100 | 42.30 | 42.32 | 41.45 | 41.62 | 00:00:00 | | 2007-06-27 | 4,285,100 | 41.40 | 41.62 | 41.12 | 41.43 | 00:00:00 | | 2007-06-28 | 2,267,100 | 41.27 | 41.45 | 40.74 | 40.87 | 00:00:00 | | 2007-06-29 | 3,209,100 | 40.99 | 41.08 | 40.26 | 41.02 | 00:00:00 | | 2007-07-02 | 2,874,100 | 41.01 | 41.75 | 40.96 | 41.54 | 00:00:00 | | 2007-07-03 | 2,626,700 | 41.47 | 43.26 | 41.27 | 42.78 | 00:00:00 | | 2007-07-05 | 1,724,100 | 42.79 | 42.80 | 42.00 | 42.12 | 00:00:00 | | 2007-07-06 | 1,440,500 | 42.08 | 42.44 | 41.66 | 42.29 | 00:00:00 | | 2007-07-09 | 1,304,100 | 42.50 | 42.96 | 42.30 | 42.61 | 00:00:00 | | 2007-07-10 | 1,974,500 | 42.61 | 43.31 | 42.38 | 42.91 | 00:00:00 | | 2007-07-11 | 1,509,800 | 42.73 | 43.10 | 42.43 | 42.66 | 00:00:00 | | 2007-07-12 | 1,702,600 | 42.60 | 42.81 | 42.06 | 42.77 | 00:00:00 | | 2007-07-13 | 1,490,700 | 42.60 | 42.61 | 41.88 | 42.37 | 00:00:00 | | 2007-07-16 | 1,390,300 | 42.18 | 42.26 | 41.35 | 41.51 | 00:00:00 | | 2007-07-17 | 2,392,500 | 41.11 | 41.15 | 40.09 | 40.57 | 00:00:00 | | 2007-07-18 | 2,724,400 | 40.34 | 40.56 | 39.18 | 39.59 | 00:00:00 | | 2007-07-19 | 2,713,700 | 39.71 | 39.96 | 38.77 | 39.18 | 00:00:00 | | 2007-07-20 | 3,476,300 | 39.18 | 40.68 | 38.92 | 39.11 | 00:00:00 | | 2007-07-23 | 1,786,300 | 38.73 | 39.19 | 38.51 | 38.70 | 00:00:00 | | 2007-07-24 | 1,457,600 | 38.61 | 38.77 | 38.00 | 38.21 | 00:00:00 | | 2007-07-25 | 4,399,400 | 38.55 | 40.99 | 38.01 | 38.32 | 00:00:00 | | 2007-07-26 | 3,099,200 | 37.99 | 38.47 | 37.00 | 38.26 | 00:00:00 | | 2007-07-27 | 18,913,600 | 31.60 | 31.99 | 27.21 | 27.29 | 00:00:00 | | 2007-07-30 | 5,526,400 | 28.08 | 28.10 | 27.48 | 27.82 | 00:00:00 | | 2007-07-31 | 5,669,500 | 28.10 | 28.89 | 28.06 | 28.13 | 00:00:00 | | 2007-08-01 | 3,296,300 | 28.35 | 28.80 | 28.00 | 28.52 | 00:00:00 | | 2007-08-02 | 5,029,300 | 28.50 | 30.74 | 28.37 | 30.65 | 00:00:00 | | 2007-08-03 | 4,605,700 | 30.52 | 31.00 | 29.95 | 30.10 | 00:00:00 | | 2007-08-06 | 4,291,900 | 30.19 | 30.19 | 28.61 | 29.51 | 00:00:00 | | 2007-08-07 | 3,027,800 | 29.52 | 29.73 | 29.03 | 29.52 | 00:00:00 | | 2007-08-08 | 3,309,100 | 29.74 | 30.25 | 29.15 | 29.80 | 00:00:00 | | 2007-08-09 | 3,756,700 | 29.06 | 31.33 | 28.48 | 30.41 | 00:00:00 | | 2007-08-10 | 1,911,800 | 30.75 | 30.75 | 29.36 | 29.71 | 00:00:00 | | 2007-08-13 | 3,306,300 | 29.57 | 29.80 | 28.27 | 28.65 | 00:00:00 | | 2007-08-14 | 1,362,800 | 28.59 | 28.94 | 28.20 | 28.49 | 00:00:00 | | 2007-08-15 | 1,533,200 | 28.32 | 28.84 | 27.53 | 27.53 | 00:00:00 | | 2007-08-16 | 2,847,900 | 27.47 | 27.56 | 25.91 | 25.94 | 00:00:00 | | 2007-08-17 | 2,428,100 | 26.60 | 26.90 | 25.88 | 26.48 | 00:00:00 | | 2007-08-20 | 2,788,100 | 26.39 | 27.51 | 26.26 | 27.45 | 00:00:00 | | 2007-08-21 | 1,195,100 | 27.12 | 27.50 | 26.93 | 27.35 | 00:00:00 | | 2007-08-22 | 1,766,600 | 27.38 | 28.60 | 27.23 | 28.35 | 00:00:00 | | 2007-08-23 | 1,824,400 | 28.37 | 29.08 | 28.37 | 28.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
