|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 464,500 | 112.69 | 114.87 | 110.50 | 112.06 | 00:00:00 | | 2000-06-26 | 463,000 | 113.50 | 119.19 | 110.62 | 116.00 | 00:00:00 | | 2000-06-27 | 357,800 | 115.12 | 117.62 | 112.31 | 116.19 | 00:00:00 | | 2000-06-28 | 1,499,100 | 116.06 | 125.00 | 114.00 | 123.00 | 00:00:00 | | 2000-06-29 | 958,100 | 122.19 | 123.50 | 115.25 | 117.00 | 00:00:00 | | 2000-06-30 | 515,600 | 117.75 | 121.56 | 113.00 | 120.62 | 00:00:00 | | 2000-07-03 | 555,500 | 120.75 | 128.63 | 118.87 | 125.75 | 00:00:00 | | 2000-07-05 | 1,081,100 | 126.37 | 131.88 | 124.50 | 130.50 | 00:00:00 | | 2000-07-06 | 1,760,800 | 129.50 | 139.00 | 128.13 | 137.39 | 00:00:00 | | 2000-07-07 | 803,300 | 137.25 | 140.00 | 132.38 | 135.50 | 00:00:00 | | 2000-07-10 | 909,400 | 134.94 | 135.50 | 131.50 | 135.13 | 00:00:00 | | 2000-07-11 | 552,700 | 133.81 | 138.25 | 131.69 | 133.13 | 00:00:00 | | 2000-07-12 | 493,900 | 135.63 | 137.92 | 129.13 | 133.50 | 00:00:00 | | 2000-07-13 | 1,168,000 | 135.75 | 136.19 | 126.81 | 129.75 | 00:00:00 | | 2000-07-14 | 533,900 | 131.38 | 134.00 | 125.00 | 133.81 | 00:00:00 | | 2000-07-17 | 1,084,800 | 131.63 | 134.75 | 129.13 | 131.25 | 00:00:00 | | 2000-07-18 | 360,900 | 132.00 | 133.00 | 128.50 | 130.25 | 00:00:00 | | 2000-07-19 | 501,100 | 131.63 | 131.63 | 125.00 | 125.12 | 00:00:00 | | 2000-07-20 | 655,600 | 127.00 | 129.13 | 122.75 | 125.44 | 00:00:00 | | 2000-07-21 | 627,800 | 125.44 | 131.00 | 124.19 | 129.81 | 00:00:00 | | 2000-07-24 | 668,700 | 128.00 | 130.00 | 118.94 | 120.19 | 00:00:00 | | 2000-07-25 | 789,400 | 121.12 | 124.00 | 114.37 | 116.44 | 00:00:00 | | 2000-07-26 | 1,180,900 | 115.94 | 128.38 | 112.06 | 126.44 | 00:00:00 | | 2000-07-27 | 394,200 | 125.50 | 128.94 | 119.37 | 123.50 | 00:00:00 | | 2000-07-28 | 1,158,700 | 120.03 | 122.44 | 107.50 | 108.69 | 00:00:00 | | 2000-07-31 | 933,700 | 107.50 | 109.47 | 104.19 | 105.75 | 00:00:00 | | 2000-08-01 | 1,011,600 | 106.81 | 120.97 | 105.50 | 119.62 | 00:00:00 | | 2000-08-02 | 723,100 | 118.62 | 125.75 | 117.94 | 123.06 | 00:00:00 | | 2000-08-03 | 551,700 | 118.12 | 127.12 | 117.06 | 126.50 | 00:00:00 | | 2000-08-04 | 333,100 | 126.06 | 127.25 | 121.25 | 124.62 | 00:00:00 | | 2000-08-07 | 752,000 | 127.19 | 131.50 | 123.50 | 130.19 | 00:00:00 | | 2000-08-08 | 491,600 | 129.25 | 130.75 | 126.75 | 129.50 | 00:00:00 | | 2000-08-09 | 15,019,800 | 129.44 | 137.50 | 92.37 | 106.12 | 00:00:00 | | 2000-08-10 | 8,760,900 | 107.50 | 110.50 | 92.00 | 94.50 | 00:00:00 | | 2000-08-11 | 2,044,100 | 93.62 | 99.56 | 93.12 | 98.12 | 00:00:00 | | 2000-08-14 | 701,200 | 98.06 | 99.12 | 95.81 | 97.37 | 00:00:00 | | 2000-08-15 | 915,000 | 97.50 | 98.31 | 94.31 | 96.44 | 00:00:00 | | 2000-08-16 | 914,100 | 96.00 | 98.25 | 95.75 | 96.12 | 00:00:00 | | 2000-08-17 | 670,000 | 96.28 | 98.12 | 92.25 | 94.00 | 00:00:00 | | 2000-08-18 | 1,101,700 | 94.25 | 95.75 | 92.50 | 93.05 | 00:00:00 | | 2000-08-21 | 1,256,600 | 93.00 | 101.87 | 90.50 | 100.00 | 00:00:00 | | 2000-08-22 | 1,013,400 | 101.25 | 105.25 | 98.00 | 99.67 | 00:00:00 | | 2000-08-23 | 382,200 | 99.66 | 101.00 | 96.50 | 97.25 | 00:00:00 | | 2000-08-24 | 605,900 | 99.12 | 103.94 | 97.75 | 102.94 | 00:00:00 | | 2000-08-25 | 462,700 | 104.00 | 105.73 | 102.94 | 105.73 | 00:00:00 | | 2000-08-28 | 715,300 | 105.75 | 108.00 | 104.37 | 106.12 | 00:00:00 | | 2000-08-29 | 546,100 | 107.00 | 108.94 | 105.75 | 108.50 | 00:00:00 | | 2000-08-30 | 645,500 | 107.81 | 110.00 | 105.06 | 109.62 | 00:00:00 | | 2000-08-31 | 513,600 | 109.62 | 112.25 | 107.25 | 110.00 | 00:00:00 | | 2000-09-01 | 382,200 | 111.44 | 114.12 | 110.56 | 112.87 | 00:00:00 | | 2000-09-05 | 933,400 | 113.81 | 113.81 | 105.75 | 106.25 | 00:00:00 | | 2000-09-06 | 1,642,200 | 107.81 | 108.25 | 98.06 | 99.00 | 00:00:00 | | 2000-09-07 | 1,073,000 | 100.37 | 103.00 | 97.37 | 101.25 | 00:00:00 | | 2000-09-08 | 671,600 | 101.56 | 104.00 | 99.50 | 102.25 | 00:00:00 | | 2000-09-11 | 552,000 | 102.00 | 103.06 | 100.00 | 101.81 | 00:00:00 | | 2000-09-12 | 410,200 | 102.25 | 103.37 | 101.00 | 101.25 | 00:00:00 | | 2000-09-13 | 331,400 | 100.87 | 103.44 | 100.75 | 101.97 | 00:00:00 | | 2000-09-14 | 1,177,800 | 102.91 | 108.69 | 102.87 | 107.62 | 00:00:00 | | 2000-09-15 | 903,600 | 106.00 | 109.50 | 104.50 | 105.31 | 00:00:00 | | 2000-09-18 | 726,700 | 105.28 | 106.75 | 99.06 | 99.75 | 00:00:00 | | 2000-09-19 | 2,104,700 | 100.00 | 103.50 | 99.56 | 102.12 | 00:00:00 | | 2000-09-20 | 534,100 | 102.62 | 103.50 | 99.50 | 100.37 | 00:00:00 | | 2000-09-21 | 635,500 | 100.37 | 104.00 | 99.00 | 102.00 | 00:00:00 | | 2000-09-22 | 1,834,800 | 100.00 | 114.00 | 99.50 | 111.87 | 00:00:00 | | 2000-09-25 | 1,157,300 | 113.50 | 119.00 | 112.44 | 116.56 | 00:00:00 | | 2000-09-26 | 924,500 | 117.25 | 117.62 | 112.56 | 116.37 | 00:00:00 | | 2000-09-27 | 1,156,900 | 116.50 | 118.00 | 113.87 | 117.31 | 00:00:00 | | 2000-09-28 | 672,500 | 117.19 | 122.37 | 116.50 | 122.00 | 00:00:00 | | 2000-09-29 | 590,500 | 121.97 | 123.12 | 119.75 | 122.69 | 00:00:00 | | 2000-10-02 | 626,300 | 122.97 | 124.81 | 117.75 | 119.94 | 00:00:00 | | 2000-10-03 | 435,900 | 119.66 | 122.25 | 116.00 | 116.87 | 00:00:00 | | 2000-10-04 | 636,600 | 117.00 | 117.62 | 111.50 | 114.45 | 00:00:00 | | 2000-10-05 | 780,500 | 114.00 | 119.50 | 114.00 | 117.50 | 00:00:00 | | 2000-10-06 | 581,900 | 117.75 | 120.50 | 112.62 | 114.69 | 00:00:00 | | 2000-10-09 | 436,600 | 114.87 | 114.87 | 107.56 | 109.75 | 00:00:00 | | 2000-10-10 | 540,500 | 110.75 | 117.50 | 109.87 | 113.00 | 00:00:00 | | 2000-10-11 | 698,700 | 112.50 | 115.00 | 109.31 | 109.69 | 00:00:00 | | 2000-10-12 | 2,568,100 | 116.31 | 116.37 | 105.00 | 112.94 | 00:00:00 | | 2000-10-13 | 791,100 | 111.56 | 116.56 | 109.00 | 116.28 | 00:00:00 | | 2000-10-16 | 2,136,100 | 116.03 | 120.50 | 110.50 | 111.19 | 00:00:00 | | 2000-10-17 | 913,300 | 113.62 | 118.00 | 112.75 | 115.19 | 00:00:00 | | 2000-10-18 | 1,125,500 | 114.31 | 121.75 | 110.50 | 120.81 | 00:00:00 | | 2000-10-19 | 16,191,400 | 81.50 | 89.75 | 70.75 | 87.06 | 00:00:00 | | 2000-10-20 | 2,366,700 | 83.94 | 85.75 | 79.62 | 82.62 | 00:00:00 | | 2000-10-23 | 1,899,100 | 81.37 | 85.75 | 80.00 | 85.31 | 00:00:00 | | 2000-10-24 | 1,510,200 | 86.31 | 89.50 | 81.44 | 81.87 | 00:00:00 | | 2000-10-25 | 1,584,700 | 81.56 | 83.00 | 77.50 | 79.94 | 00:00:00 | | 2000-10-26 | 2,093,800 | 80.56 | 80.62 | 71.50 | 71.87 | 00:00:00 | | 2000-10-27 | 1,493,300 | 73.69 | 76.50 | 69.37 | 70.06 | 00:00:00 | | 2000-10-30 | 2,537,300 | 70.44 | 71.25 | 63.00 | 64.50 | 00:00:00 | | 2000-10-31 | 1,564,700 | 64.44 | 71.69 | 63.38 | 68.12 | 00:00:00 | | 2000-11-01 | 1,384,500 | 70.00 | 73.69 | 68.75 | 72.69 | 00:00:00 | | 2000-11-02 | 1,505,300 | 74.44 | 75.75 | 66.69 | 67.31 | 00:00:00 | | 2000-11-03 | 1,765,200 | 67.87 | 68.00 | 65.37 | 67.50 | 00:00:00 | | 2000-11-06 | 1,310,800 | 67.56 | 71.75 | 67.50 | 70.00 | 00:00:00 | | 2000-11-07 | 600,500 | 70.44 | 74.16 | 68.12 | 73.06 | 00:00:00 | | 2000-11-08 | 1,168,100 | 75.66 | 80.50 | 73.25 | 73.44 | 00:00:00 | | 2000-11-09 | 616,300 | 73.31 | 73.75 | 68.00 | 71.87 | 00:00:00 | | 2000-11-10 | 361,700 | 70.50 | 72.75 | 69.19 | 69.87 | 00:00:00 | | 2000-11-13 | 1,554,100 | 67.81 | 69.37 | 62.25 | 69.12 | 00:00:00 | | 2000-11-14 | 1,440,600 | 70.00 | 71.37 | 68.75 | 69.87 | 00:00:00 | | 2000-11-15 | 1,265,500 | 70.06 | 73.00 | 69.50 | 71.50 | 00:00:00 | | 2000-11-16 | 603,300 | 71.62 | 72.75 | 68.50 | 69.87 | 00:00:00 | | 2000-11-17 | 761,600 | 70.62 | 72.12 | 68.00 | 69.87 | 00:00:00 | | 2000-11-20 | 1,410,200 | 68.87 | 69.06 | 63.50 | 64.75 | 00:00:00 | | 2000-11-21 | 1,566,600 | 68.92 | 68.94 | 63.63 | 65.25 | 00:00:00 | | 2000-11-22 | 1,503,900 | 64.75 | 66.12 | 61.50 | 63.06 | 00:00:00 | | 2000-11-24 | 377,800 | 63.63 | 67.00 | 63.13 | 67.00 | 00:00:00 | | 2000-11-27 | 1,591,300 | 68.12 | 77.12 | 67.81 | 76.50 | 00:00:00 | | 2000-11-28 | 693,300 | 74.94 | 75.62 | 69.25 | 69.56 | 00:00:00 | | 2000-11-29 | 1,290,800 | 70.56 | 74.44 | 69.50 | 70.12 | 00:00:00 | | 2000-11-30 | 1,291,400 | 69.75 | 73.75 | 67.31 | 73.06 | 00:00:00 | | 2000-12-01 | 1,698,600 | 73.06 | 81.50 | 72.75 | 80.69 | 00:00:00 | | 2000-12-04 | 1,302,500 | 79.56 | 80.50 | 71.56 | 73.56 | 00:00:00 | | 2000-12-05 | 994,700 | 77.06 | 79.75 | 75.12 | 76.81 | 00:00:00 | | 2000-12-06 | 930,900 | 76.75 | 78.81 | 75.44 | 75.50 | 00:00:00 | | 2000-12-07 | 968,700 | 76.87 | 76.94 | 71.25 | 73.87 | 00:00:00 | | 2000-12-08 | 792,800 | 74.87 | 80.12 | 74.56 | 80.00 | 00:00:00 | | 2000-12-11 | 1,320,500 | 80.94 | 87.00 | 78.00 | 83.56 | 00:00:00 | | 2000-12-12 | 726,600 | 83.00 | 83.37 | 78.56 | 80.50 | 00:00:00 | | 2000-12-13 | 965,000 | 80.03 | 83.81 | 80.00 | 81.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
