|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,155,100 | 17.45 | 18.00 | 17.10 | 17.96 | 00:00:00 | | 2008-08-07 | 1,561,500 | 17.84 | 18.01 | 17.16 | 17.20 | 00:00:00 | | 2008-08-08 | 1,666,700 | 17.22 | 17.98 | 17.21 | 17.98 | 00:00:00 | | 2008-08-11 | 1,478,000 | 17.78 | 18.83 | 17.55 | 18.78 | 00:00:00 | | 2008-08-12 | 1,463,700 | 18.77 | 19.02 | 18.69 | 18.89 | 00:00:00 | | 2008-08-13 | 1,459,700 | 18.86 | 18.95 | 18.25 | 18.71 | 00:00:00 | | 2008-08-14 | 1,285,700 | 18.71 | 19.02 | 18.59 | 18.95 | 00:00:00 | | 2008-08-15 | 994,200 | 18.92 | 19.02 | 18.73 | 18.96 | 00:00:00 | | 2008-08-18 | 1,365,800 | 18.92 | 18.92 | 17.99 | 18.22 | 00:00:00 | | 2008-08-19 | 789,400 | 18.10 | 18.26 | 17.90 | 18.06 | 00:00:00 | | 2008-08-20 | 531,800 | 18.12 | 18.22 | 17.75 | 17.96 | 00:00:00 | | 2008-08-21 | 561,900 | 17.79 | 18.02 | 17.69 | 17.97 | 00:00:00 | | 2008-08-22 | 762,000 | 18.05 | 19.05 | 17.94 | 18.76 | 00:00:00 | | 2008-08-25 | 685,000 | 18.68 | 18.84 | 18.00 | 18.00 | 00:00:00 | | 2008-08-26 | 1,635,900 | 17.98 | 19.02 | 17.98 | 18.51 | 00:00:00 | | 2008-08-27 | 898,300 | 18.37 | 18.96 | 17.85 | 18.04 | 00:00:00 | | 2008-08-28 | 831,600 | 18.17 | 18.61 | 17.86 | 18.38 | 00:00:00 | | 2008-08-29 | 950,000 | 18.43 | 18.57 | 17.99 | 18.40 | 00:00:00 | | 2008-09-02 | 1,894,000 | 18.89 | 19.56 | 18.53 | 19.39 | 00:00:00 | | 2008-09-03 | 1,384,400 | 19.36 | 19.59 | 18.86 | 19.53 | 00:00:00 | | 2008-09-04 | 1,158,700 | 19.39 | 19.58 | 19.11 | 19.23 | 00:00:00 | | 2008-09-05 | 1,335,500 | 19.11 | 19.57 | 18.74 | 19.10 | 00:00:00 | | 2008-09-08 | 1,468,500 | 19.32 | 19.59 | 18.56 | 19.00 | 00:00:00 | | 2008-09-09 | 1,521,200 | 19.01 | 19.34 | 18.50 | 18.51 | 00:00:00 | | 2008-09-10 | 1,639,600 | 18.62 | 18.82 | 18.21 | 18.38 | 00:00:00 | | 2008-09-11 | 1,157,400 | 18.28 | 18.47 | 18.01 | 18.24 | 00:00:00 | | 2008-09-12 | 1,026,500 | 18.15 | 18.54 | 17.92 | 18.25 | 00:00:00 | | 2008-09-15 | 1,603,900 | 17.64 | 18.49 | 17.36 | 17.71 | 00:00:00 | | 2008-09-16 | 1,346,600 | 17.54 | 17.96 | 17.20 | 17.92 | 00:00:00 | | 2008-09-17 | 1,513,300 | 17.70 | 17.96 | 16.98 | 17.08 | 00:00:00 | | 2008-09-18 | 2,193,500 | 17.00 | 17.53 | 16.46 | 17.53 | 00:00:00 | | 2008-09-19 | 1,296,500 | 17.71 | 18.50 | 17.71 | 18.31 | 00:00:00 | | 2008-09-22 | 391,900 | 17.80 | 18.54 | 17.34 | 17.50 | 00:00:00 | | 2008-09-23 | 648,500 | 17.52 | 17.99 | 16.90 | 17.02 | 00:00:00 | | 2008-09-24 | 1,514,300 | 16.85 | 17.02 | 16.14 | 16.14 | 00:00:00 | | 2008-09-25 | 1,944,100 | 16.25 | 16.79 | 16.03 | 16.70 | 00:00:00 | | 2008-09-26 | 1,496,800 | 16.45 | 17.65 | 16.11 | 17.34 | 00:00:00 | | 2008-09-29 | 1,863,200 | 17.09 | 17.90 | 17.05 | 17.25 | 00:00:00 | | 2008-09-30 | 1,577,300 | 17.07 | 18.32 | 17.07 | 18.31 | 00:00:00 | | 2008-10-01 | 1,294,900 | 17.89 | 18.35 | 17.77 | 18.29 | 00:00:00 | | 2008-10-02 | 1,028,200 | 18.01 | 18.49 | 17.04 | 17.31 | 00:00:00 | | 2008-10-03 | 1,657,100 | 17.38 | 17.65 | 16.59 | 16.65 | 00:00:00 | | 2008-10-06 | 2,593,000 | 16.44 | 16.59 | 14.82 | 15.75 | 00:00:00 | | 2008-10-07 | 1,527,100 | 15.95 | 16.01 | 14.53 | 14.57 | 00:00:00 | | 2008-10-08 | 2,682,900 | 14.20 | 14.56 | 13.70 | 13.84 | 00:00:00 | | 2008-10-09 | 1,970,000 | 14.18 | 14.60 | 12.71 | 12.85 | 00:00:00 | | 2008-10-10 | 2,591,100 | 12.47 | 12.95 | 11.23 | 12.48 | 00:00:00 | | 2008-10-13 | 1,529,500 | 13.07 | 13.76 | 12.50 | 13.70 | 00:00:00 | | 2008-10-14 | 1,369,800 | 14.35 | 15.05 | 13.26 | 13.68 | 00:00:00 | | 2008-10-15 | 1,986,500 | 13.36 | 13.79 | 11.85 | 12.22 | 00:00:00 | | 2008-10-16 | 1,531,300 | 12.28 | 12.72 | 11.68 | 12.56 | 00:00:00 | | 2008-10-17 | 1,929,700 | 12.25 | 13.59 | 12.21 | 13.02 | 00:00:00 | | 2008-10-20 | 1,300,100 | 13.11 | 14.20 | 13.11 | 14.17 | 00:00:00 | | 2008-10-21 | 1,521,700 | 13.97 | 14.34 | 13.85 | 14.01 | 00:00:00 | | 2008-10-22 | 814,700 | 13.66 | 14.05 | 13.08 | 13.36 | 00:00:00 | | 2008-10-23 | 1,608,500 | 13.37 | 13.94 | 12.70 | 13.17 | 00:00:00 | | 2008-10-24 | 1,217,400 | 12.50 | 12.95 | 11.66 | 12.44 | 00:00:00 | | 2008-10-27 | 2,128,500 | 12.02 | 12.85 | 11.39 | 11.47 | 00:00:00 | | 2008-10-28 | 1,863,700 | 11.36 | 12.64 | 11.25 | 12.09 | 00:00:00 | | 2008-10-29 | 2,201,500 | 12.22 | 13.72 | 11.80 | 13.14 | 00:00:00 | | 2008-10-30 | 1,139,000 | 13.49 | 13.95 | 12.99 | 13.37 | 00:00:00 | | 2008-10-31 | 1,424,800 | 13.32 | 13.95 | 13.18 | 13.32 | 00:00:00 | | 2008-11-03 | 796,700 | 13.34 | 14.07 | 13.15 | 13.82 | 00:00:00 | | 2008-11-04 | 1,206,900 | 14.08 | 14.26 | 13.51 | 13.99 | 00:00:00 | | 2008-11-05 | 1,134,700 | 13.80 | 14.40 | 13.46 | 13.59 | 00:00:00 | | 2008-11-06 | 1,268,400 | 13.48 | 13.72 | 12.54 | 12.58 | 00:00:00 | | 2008-11-07 | 736,500 | 12.71 | 12.99 | 12.53 | 12.75 | 00:00:00 | | 2008-11-10 | 769,900 | 13.02 | 13.26 | 12.38 | 12.63 | 00:00:00 | | 2008-11-11 | 1,020,200 | 12.51 | 12.81 | 12.11 | 12.68 | 00:00:00 | | 2008-11-12 | 2,095,000 | 12.44 | 14.09 | 11.83 | 13.15 | 00:00:00 | | 2008-11-13 | 1,792,400 | 13.21 | 14.16 | 12.62 | 13.98 | 00:00:00 | | 2008-11-14 | 1,057,000 | 13.76 | 14.22 | 13.46 | 13.88 | 00:00:00 | | 2008-11-17 | 2,149,200 | 13.75 | 14.35 | 13.56 | 13.76 | 00:00:00 | | 2008-11-18 | 2,540,400 | 13.78 | 14.29 | 13.37 | 14.21 | 00:00:00 | | 2008-11-19 | 1,588,500 | 14.09 | 14.51 | 13.25 | 13.27 | 00:00:00 | | 2008-11-20 | 1,572,800 | 13.07 | 13.24 | 11.42 | 11.48 | 00:00:00 | | 2008-11-21 | 3,081,000 | 11.66 | 11.73 | 10.39 | 11.66 | 00:00:00 | | 2008-11-24 | 1,502,000 | 11.70 | 12.24 | 11.60 | 12.12 | 00:00:00 | | 2008-11-25 | 1,103,900 | 12.29 | 12.30 | 11.44 | 11.85 | 00:00:00 | | 2008-11-26 | 1,196,000 | 11.87 | 11.89 | 11.47 | 11.82 | 00:00:00 | | 2008-11-28 | 502,100 | 11.70 | 11.90 | 11.33 | 11.76 | 00:00:00 | | 2008-12-01 | 1,745,900 | 11.38 | 11.94 | 10.76 | 10.77 | 00:00:00 | | 2008-12-02 | 2,084,100 | 10.99 | 11.37 | 10.77 | 11.26 | 00:00:00 | | 2008-12-03 | 1,351,200 | 10.85 | 11.41 | 10.70 | 11.21 | 00:00:00 | | 2008-12-04 | 910,100 | 10.99 | 11.43 | 10.69 | 10.82 | 00:00:00 | | 2008-12-05 | 898,900 | 10.66 | 11.48 | 10.46 | 11.44 | 00:00:00 | | 2008-12-08 | 1,557,000 | 11.64 | 11.99 | 11.18 | 11.41 | 00:00:00 | | 2008-12-09 | 989,100 | 11.34 | 11.51 | 11.01 | 11.13 | 00:00:00 | | 2008-12-10 | 792,700 | 10.92 | 11.34 | 10.92 | 11.09 | 00:00:00 | | 2008-12-11 | 1,713,500 | 10.92 | 11.99 | 10.92 | 11.14 | 00:00:00 | | 2008-12-12 | 1,150,300 | 10.92 | 11.73 | 10.92 | 11.61 | 00:00:00 | | 2008-12-15 | 1,270,100 | 11.54 | 11.74 | 10.93 | 11.10 | 00:00:00 | | 2008-12-16 | 1,289,100 | 11.28 | 11.61 | 10.97 | 11.37 | 00:00:00 | | 2008-12-17 | 1,299,100 | 11.28 | 11.53 | 11.08 | 11.24 | 00:00:00 | | 2008-12-18 | 1,048,200 | 11.34 | 11.47 | 10.99 | 11.18 | 00:00:00 | | 2008-12-19 | 2,734,900 | 11.20 | 11.32 | 10.47 | 10.73 | 00:00:00 | | 2008-12-22 | 1,763,600 | 11.08 | 11.08 | 10.09 | 10.45 | 00:00:00 | | 2008-12-23 | 1,927,200 | 10.49 | 10.85 | 9.83 | 10.22 | 00:00:00 | | 2008-12-24 | 729,700 | 10.25 | 10.48 | 10.17 | 10.27 | 00:00:00 | | 2008-12-26 | 434,800 | 10.32 | 10.53 | 10.32 | 10.53 | 00:00:00 | | 2008-12-29 | 1,140,600 | 10.52 | 10.61 | 10.39 | 10.50 | 00:00:00 | | 2008-12-30 | 1,048,000 | 10.56 | 10.77 | 10.50 | 10.73 | 00:00:00 | | 2008-12-31 | 989,600 | 10.74 | 11.05 | 10.63 | 10.98 | 00:00:00 | | 2009-01-02 | 613,700 | 10.98 | 11.35 | 10.85 | 11.32 | 00:00:00 | | 2009-01-05 | 1,514,900 | 11.24 | 11.98 | 11.23 | 11.98 | 00:00:00 | | 2009-01-06 | 1,755,200 | 11.98 | 12.13 | 11.71 | 12.10 | 00:00:00 | | 2009-01-07 | 2,053,300 | 11.90 | 12.08 | 11.58 | 11.82 | 00:00:00 | | 2009-01-08 | 970,800 | 11.82 | 12.09 | 11.58 | 12.08 | 00:00:00 | | 2009-01-09 | 1,918,400 | 12.01 | 12.38 | 11.73 | 12.26 | 00:00:00 | | 2009-01-12 | 3,808,800 | 12.27 | 13.09 | 12.26 | 12.96 | 00:00:00 | | 2009-01-13 | 1,785,800 | 12.91 | 13.51 | 12.77 | 13.37 | 00:00:00 | | 2009-01-14 | 3,122,700 | 13.48 | 13.96 | 13.31 | 13.56 | 00:00:00 | | 2009-01-15 | 2,818,800 | 13.60 | 13.84 | 12.80 | 13.68 | 00:00:00 | | 2009-01-16 | 1,198,700 | 13.89 | 13.96 | 13.46 | 13.65 | 00:00:00 | | 2009-01-20 | 2,219,600 | 13.58 | 13.65 | 12.87 | 12.99 | 00:00:00 | | 2009-01-21 | 1,479,100 | 13.10 | 13.63 | 12.81 | 13.63 | 00:00:00 | | 2009-01-22 | 1,189,500 | 13.47 | 13.75 | 13.06 | 13.25 | 00:00:00 | | 2009-01-23 | 1,178,000 | 12.98 | 13.22 | 12.82 | 13.02 | 00:00:00 | | 2009-01-26 | 1,033,700 | 13.11 | 13.59 | 13.03 | 13.36 | 00:00:00 | | 2009-01-27 | 1,099,700 | 12.98 | 13.83 | 12.98 | 13.50 | 00:00:00 | | 2009-01-28 | 3,458,800 | 13.73 | 13.91 | 13.25 | 13.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
