|
 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 | | 2008-02-14 | 2,253,800 | 24.05 | 25.04 | 24.05 | 24.55 | 00:00:00 | | 2008-02-15 | 2,873,100 | 24.41 | 24.63 | 23.63 | 23.79 | 00:00:00 | | 2008-02-19 | 1,877,800 | 24.11 | 24.83 | 24.01 | 24.42 | 00:00:00 | | 2008-02-20 | 2,211,300 | 24.34 | 24.47 | 23.44 | 23.96 | 00:00:00 | | 2008-02-21 | 2,645,500 | 24.00 | 24.27 | 22.75 | 22.91 | 00:00:00 | | 2008-02-22 | 2,332,200 | 23.00 | 23.28 | 22.41 | 22.84 | 00:00:00 | | 2008-02-25 | 1,909,900 | 22.72 | 23.20 | 22.63 | 22.73 | 00:00:00 | | 2008-02-26 | 1,561,500 | 22.69 | 23.50 | 22.65 | 23.04 | 00:00:00 | | 2008-02-27 | 1,215,700 | 22.84 | 23.11 | 22.77 | 22.90 | 00:00:00 | | 2008-02-28 | 2,121,000 | 22.93 | 23.26 | 22.74 | 22.84 | 00:00:00 | | 2008-02-29 | 4,847,300 | 22.32 | 22.74 | 21.36 | 21.47 | 00:00:00 | | 2008-03-03 | 2,878,900 | 21.43 | 21.89 | 21.08 | 21.30 | 00:00:00 | | 2008-03-04 | 1,810,400 | 21.49 | 21.57 | 20.90 | 21.45 | 00:00:00 | | 2008-03-05 | 1,768,700 | 21.57 | 21.57 | 20.97 | 21.09 | 00:00:00 | | 2008-03-06 | 2,155,800 | 20.94 | 21.11 | 20.21 | 20.24 | 00:00:00 | | 2008-03-07 | 5,118,200 | 19.99 | 19.99 | 18.48 | 18.74 | 00:00:00 | | 2008-03-10 | 2,258,100 | 18.71 | 19.15 | 18.24 | 18.30 | 00:00:00 | | 2008-03-11 | 2,034,400 | 18.72 | 18.73 | 17.98 | 18.54 | 00:00:00 | | 2008-03-12 | 2,076,800 | 18.58 | 18.97 | 18.26 | 18.26 | 00:00:00 | | 2008-03-13 | 2,315,300 | 18.01 | 18.58 | 17.91 | 18.40 | 00:00:00 | | 2008-03-14 | 3,092,700 | 18.59 | 18.60 | 17.78 | 18.02 | 00:00:00 | | 2008-03-17 | 4,233,800 | 17.90 | 17.99 | 16.85 | 17.16 | 00:00:00 | | 2008-03-18 | 2,652,800 | 17.63 | 18.90 | 17.26 | 18.86 | 00:00:00 | | 2008-03-19 | 2,436,200 | 18.80 | 18.80 | 18.00 | 18.24 | 00:00:00 | | 2008-03-20 | 1,521,600 | 18.22 | 18.38 | 17.95 | 18.35 | 00:00:00 | | 2008-03-24 | 1,744,800 | 18.24 | 19.35 | 18.24 | 18.70 | 00:00:00 | | 2008-03-25 | 865,900 | 18.77 | 18.92 | 18.50 | 18.75 | 00:00:00 | | 2008-03-26 | 1,098,800 | 18.71 | 18.91 | 18.37 | 18.77 | 00:00:00 | | 2008-03-27 | 2,529,500 | 18.51 | 18.65 | 17.69 | 17.72 | 00:00:00 | | 2008-03-28 | 2,877,700 | 18.04 | 19.68 | 17.76 | 18.61 | 00:00:00 | | 2008-03-31 | 2,753,100 | 18.51 | 19.62 | 18.47 | 19.52 | 00:00:00 | | 2008-04-01 | 1,776,700 | 19.62 | 19.99 | 19.37 | 19.78 | 00:00:00 | | 2008-04-02 | 1,376,000 | 19.81 | 20.12 | 19.54 | 19.61 | 00:00:00 | | 2008-04-03 | 2,149,700 | 19.54 | 19.77 | 18.86 | 19.43 | 00:00:00 | | 2008-04-04 | 2,355,800 | 19.57 | 20.41 | 19.10 | 20.11 | 00:00:00 | | 2008-04-07 | 5,295,000 | 20.88 | 22.17 | 20.25 | 22.02 | 00:00:00 | | 2008-04-08 | 2,705,400 | 21.90 | 22.48 | 21.55 | 21.67 | 00:00:00 | | 2008-04-09 | 1,673,600 | 21.74 | 21.82 | 20.65 | 20.85 | 00:00:00 | | 2008-04-10 | 1,814,800 | 20.81 | 21.52 | 20.72 | 21.22 | 00:00:00 | | 2008-04-11 | 1,829,900 | 20.68 | 21.12 | 20.51 | 20.59 | 00:00:00 | | 2008-04-14 | 3,324,500 | 20.24 | 21.47 | 20.07 | 21.41 | 00:00:00 | | 2008-04-15 | 2,337,800 | 21.49 | 21.61 | 21.09 | 21.50 | 00:00:00 | | 2008-04-16 | 1,223,700 | 21.62 | 21.66 | 21.14 | 21.45 | 00:00:00 | | 2008-04-17 | 1,216,700 | 21.29 | 21.49 | 20.77 | 20.81 | 00:00:00 | | 2008-04-18 | 1,343,500 | 21.12 | 21.38 | 21.10 | 21.10 | 00:00:00 | | 2008-04-21 | 2,213,200 | 20.93 | 21.00 | 20.18 | 20.31 | 00:00:00 | | 2008-04-22 | 1,552,800 | 20.31 | 20.52 | 20.00 | 20.13 | 00:00:00 | | 2008-04-23 | 1,642,400 | 20.20 | 20.25 | 20.08 | 20.16 | 00:00:00 | | 2008-04-24 | 1,601,600 | 20.20 | 20.59 | 19.82 | 20.46 | 00:00:00 | | 2008-04-25 | 2,148,200 | 20.55 | 21.49 | 20.48 | 21.38 | 00:00:00 | | 2008-04-28 | 1,602,200 | 21.43 | 21.49 | 20.71 | 20.94 | 00:00:00 | | 2008-04-29 | 1,100,200 | 20.88 | 21.32 | 20.75 | 21.28 | 00:00:00 | | 2008-04-30 | 2,504,300 | 21.36 | 22.45 | 21.30 | 21.55 | 00:00:00 | | 2008-05-01 | 8,514,500 | 24.25 | 24.40 | 20.98 | 21.45 | 00:00:00 | | 2008-05-02 | 5,778,600 | 20.75 | 20.79 | 19.27 | 19.52 | 00:00:00 | | 2008-05-05 | 3,677,500 | 19.65 | 19.71 | 19.01 | 19.23 | 00:00:00 | | 2008-05-06 | 2,284,700 | 19.08 | 19.98 | 19.05 | 19.76 | 00:00:00 | | 2008-05-07 | 2,439,600 | 19.61 | 20.21 | 19.30 | 19.35 | 00:00:00 | | 2008-05-08 | 1,705,600 | 19.32 | 19.61 | 19.11 | 19.39 | 00:00:00 | | 2008-05-09 | 2,629,300 | 19.18 | 19.77 | 18.93 | 19.71 | 00:00:00 | | 2008-05-12 | 1,830,100 | 19.69 | 19.91 | 19.16 | 19.26 | 00:00:00 | | 2008-05-13 | 1,703,200 | 19.22 | 19.41 | 18.76 | 18.94 | 00:00:00 | | 2008-05-14 | 4,079,200 | 19.02 | 20.00 | 18.90 | 19.94 | 00:00:00 | | 2008-05-15 | 2,520,200 | 19.65 | 19.84 | 19.29 | 19.74 | 00:00:00 | | 2008-05-16 | 1,826,900 | 19.82 | 20.33 | 19.59 | 20.26 | 00:00:00 | | 2008-05-19 | 1,714,600 | 20.29 | 20.87 | 20.07 | 20.61 | 00:00:00 | | 2008-05-20 | 2,868,100 | 20.58 | 21.31 | 20.51 | 21.26 | 00:00:00 | | 2008-05-21 | 2,756,400 | 21.16 | 21.25 | 20.52 | 20.63 | 00:00:00 | | 2008-05-22 | 1,510,600 | 20.63 | 21.31 | 20.52 | 21.10 | 00:00:00 | | 2008-05-23 | 2,160,500 | 20.88 | 21.06 | 20.17 | 20.49 | 00:00:00 | | 2008-05-27 | 2,383,600 | 20.96 | 21.52 | 20.84 | 21.45 | 00:00:00 | | 2008-05-28 | 1,687,800 | 21.99 | 22.07 | 21.22 | 21.42 | 00:00:00 | | 2008-05-29 | 937,400 | 21.42 | 21.98 | 21.31 | 21.77 | 00:00:00 | | 2008-05-30 | 1,490,900 | 21.78 | 21.78 | 21.21 | 21.61 | 00:00:00 | | 2008-06-02 | 2,418,700 | 21.61 | 21.70 | 20.61 | 20.92 | 00:00:00 | | 2008-06-03 | 1,526,200 | 20.94 | 20.98 | 20.22 | 20.59 | 00:00:00 | | 2008-06-04 | 1,194,800 | 20.54 | 21.34 | 20.54 | 21.14 | 00:00:00 | | 2008-06-05 | 1,930,000 | 21.19 | 21.34 | 20.60 | 20.79 | 00:00:00 | | 2008-06-06 | 1,631,600 | 20.57 | 20.70 | 20.18 | 20.31 | 00:00:00 | | 2008-06-09 | 1,580,400 | 20.32 | 20.37 | 19.56 | 19.82 | 00:00:00 | | 2008-06-10 | 1,405,300 | 19.57 | 19.77 | 19.22 | 19.51 | 00:00:00 | | 2008-06-11 | 957,700 | 19.29 | 19.48 | 18.92 | 18.92 | 00:00:00 | | 2008-06-12 | 2,227,100 | 19.10 | 20.15 | 18.91 | 19.72 | 00:00:00 | | 2008-06-13 | 991,400 | 19.82 | 20.07 | 19.65 | 19.98 | 00:00:00 | | 2008-06-16 | 1,508,200 | 19.87 | 20.26 | 19.79 | 20.02 | 00:00:00 | | 2008-06-17 | 1,592,800 | 20.13 | 20.14 | 19.94 | 20.03 | 00:00:00 | | 2008-06-18 | 1,505,500 | 19.86 | 20.10 | 19.61 | 19.67 | 00:00:00 | | 2008-06-19 | 2,596,400 | 20.45 | 20.64 | 20.18 | 20.56 | 00:00:00 | | 2008-06-20 | 3,137,800 | 20.39 | 20.46 | 19.70 | 19.85 | 00:00:00 | | 2008-06-23 | 1,576,300 | 19.87 | 20.09 | 19.37 | 19.41 | 00:00:00 | | 2008-06-24 | 1,744,600 | 19.20 | 19.30 | 18.90 | 18.92 | 00:00:00 | | 2008-06-25 | 1,247,000 | 19.02 | 19.82 | 18.97 | 19.71 | 00:00:00 | | 2008-06-26 | 1,255,900 | 19.73 | 19.79 | 19.21 | 19.46 | 00:00:00 | | 2008-06-27 | 1,356,400 | 19.38 | 19.87 | 19.20 | 19.83 | 00:00:00 | | 2008-06-30 | 2,928,800 | 19.77 | 19.96 | 19.44 | 19.92 | 00:00:00 | | 2008-07-01 | 2,827,200 | 19.76 | 20.25 | 19.33 | 20.24 | 00:00:00 | | 2008-07-02 | 1,916,800 | 20.32 | 20.82 | 20.30 | 20.54 | 00:00:00 | | 2008-07-03 | 893,400 | 20.62 | 20.67 | 19.86 | 20.00 | 00:00:00 | | 2008-07-07 | 1,467,100 | 20.15 | 20.33 | 19.46 | 19.86 | 00:00:00 | | 2008-07-08 | 1,919,000 | 19.88 | 21.04 | 19.86 | 21.00 | 00:00:00 | | 2008-07-09 | 2,424,600 | 21.05 | 21.50 | 20.75 | 20.85 | 00:00:00 | | 2008-07-10 | 2,241,800 | 20.89 | 20.97 | 20.18 | 20.38 | 00:00:00 | | 2008-07-11 | 1,473,600 | 20.16 | 20.57 | 19.89 | 20.13 | 00:00:00 | | 2008-07-14 | 1,151,200 | 20.27 | 20.48 | 19.66 | 20.11 | 00:00:00 | | 2008-07-15 | 1,525,600 | 19.96 | 20.56 | 19.96 | 20.29 | 00:00:00 | | 2008-07-16 | 1,625,900 | 20.31 | 20.62 | 20.05 | 20.51 | 00:00:00 | | 2008-07-17 | 953,700 | 20.57 | 21.00 | 20.24 | 20.96 | 00:00:00 | | 2008-07-18 | 834,800 | 20.89 | 21.21 | 20.53 | 20.78 | 00:00:00 | | 2008-07-21 | 1,034,700 | 20.94 | 21.28 | 20.50 | 21.04 | 00:00:00 | | 2008-07-22 | 1,376,700 | 20.93 | 21.89 | 20.93 | 21.85 | 00:00:00 | | 2008-07-23 | 1,266,500 | 21.86 | 22.25 | 21.64 | 21.83 | 00:00:00 | | 2008-07-24 | 896,900 | 21.80 | 22.00 | 21.42 | 21.60 | 00:00:00 | | 2008-07-25 | 1,470,600 | 21.58 | 21.93 | 20.92 | 20.98 | 00:00:00 | | 2008-07-28 | 1,843,600 | 21.24 | 21.57 | 19.44 | 20.41 | 00:00:00 | | 2008-07-29 | 7,816,700 | 18.00 | 18.42 | 17.18 | 17.41 | 00:00:00 | | 2008-07-30 | 4,405,200 | 17.00 | 17.17 | 16.47 | 16.78 | 00:00:00 | | 2008-07-31 | 3,085,000 | 16.68 | 17.58 | 16.65 | 17.48 | 00:00:00 | | 2008-08-01 | 2,452,800 | 17.58 | 17.80 | 17.19 | 17.58 | 00:00:00 | | 2008-08-04 | 2,565,800 | 17.62 | 17.82 | 17.18 | 17.73 | 00:00:00 | | 2008-08-05 | 2,508,400 | 17.72 | 18.02 | 17.54 | 18.02 | 00:00:00 | | 2008-08-06 | 2,155,100 | 17.45 | 18.00 | 17.10 | 17.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
