|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 3,458,800 | 13.73 | 13.91 | 13.25 | 13.63 | 00:00:00 | 2009-01-29 | 13,178,700 | 14.99 | 16.39 | 14.76 | 15.87 | 00:00:00 | 2009-01-30 | 3,874,100 | 15.45 | 15.65 | 15.01 | 15.20 | 00:00:00 | 2009-02-02 | 3,843,800 | 15.20 | 15.75 | 15.14 | 15.42 | 00:00:00 | 2009-02-03 | 2,325,700 | 15.57 | 15.81 | 15.12 | 15.66 | 00:00:00 | 2009-02-04 | 3,227,300 | 15.72 | 16.61 | 15.67 | 16.19 | 00:00:00 | 2009-02-05 | 3,010,600 | 16.17 | 16.97 | 16.01 | 16.63 | 00:00:00 | 2009-02-06 | 2,708,200 | 16.86 | 17.00 | 16.63 | 16.81 | 00:00:00 | 2009-02-09 | 1,927,300 | 16.76 | 17.12 | 16.44 | 16.95 | 00:00:00 | 2009-02-10 | 2,404,300 | 16.80 | 17.34 | 16.20 | 16.28 | 00:00:00 | 2009-02-11 | 1,810,600 | 16.42 | 17.13 | 16.36 | 16.90 | 00:00:00 | 2009-02-12 | 1,783,000 | 16.74 | 16.77 | 16.21 | 16.75 | 00:00:00 | 2009-02-13 | 2,748,700 | 17.20 | 17.49 | 16.68 | 16.86 | 00:00:00 | 2009-02-17 | 1,561,700 | 16.48 | 16.76 | 16.16 | 16.47 | 00:00:00 | 2009-02-18 | 1,484,300 | 16.46 | 16.46 | 15.85 | 16.20 | 00:00:00 | 2009-02-19 | 1,884,100 | 16.29 | 16.58 | 15.76 | 16.06 | 00:00:00 | 2009-02-20 | 2,830,300 | 15.88 | 16.17 | 15.30 | 15.49 | 00:00:00 | 2009-02-23 | 1,946,300 | 15.75 | 15.97 | 15.37 | 15.40 | 00:00:00 | 2009-02-24 | 3,753,600 | 15.40 | 16.87 | 15.32 | 16.66 | 00:00:00 | 2009-02-25 | 2,456,900 | 16.91 | 17.02 | 16.13 | 16.72 | 00:00:00 | 2009-02-26 | 1,905,000 | 16.92 | 17.01 | 15.88 | 15.97 | 00:00:00 | 2009-02-27 | 3,234,300 | 15.70 | 15.88 | 14.84 | 14.98 | 00:00:00 | 2009-03-02 | 2,183,400 | 14.75 | 14.97 | 14.01 | 14.20 | 00:00:00 | 2009-03-03 | 2,511,500 | 14.30 | 14.74 | 13.96 | 14.27 | 00:00:00 | 2009-03-04 | 1,987,400 | 14.38 | 15.01 | 14.29 | 14.71 | 00:00:00 | 2009-03-05 | 1,767,500 | 14.55 | 14.55 | 13.78 | 14.02 | 00:00:00 | 2009-03-06 | 3,333,000 | 13.76 | 14.19 | 13.42 | 13.81 | 00:00:00 | 2009-03-09 | 1,482,600 | 13.80 | 14.09 | 13.66 | 13.84 | 00:00:00 | 2009-03-10 | 1,780,600 | 14.05 | 14.85 | 13.85 | 14.84 | 00:00:00 | 2009-03-11 | 1,817,500 | 14.72 | 15.23 | 14.13 | 14.28 | 00:00:00 | 2009-03-12 | 2,300,800 | 14.25 | 14.55 | 13.90 | 14.35 | 00:00:00 | 2009-03-13 | 2,102,000 | 14.35 | 14.56 | 14.19 | 14.45 | 00:00:00 | 2009-03-16 | 1,342,200 | 14.65 | 14.65 | 14.29 | 14.43 | 00:00:00 | 2009-03-17 | 1,828,600 | 14.47 | 14.86 | 14.27 | 14.86 | 00:00:00 | 2009-03-18 | 1,243,200 | 14.88 | 15.08 | 14.43 | 14.76 | 00:00:00 | 2009-03-19 | 1,856,400 | 14.77 | 14.82 | 13.96 | 14.10 | 00:00:00 | 2009-03-20 | 1,684,400 | 14.17 | 14.28 | 13.72 | 14.05 | 00:00:00 | 2009-03-23 | 3,481,900 | 14.21 | 14.55 | 13.89 | 14.01 | 00:00:00 | 2009-03-24 | 3,939,000 | 13.98 | 14.12 | 13.50 | 13.54 | 00:00:00 | 2009-03-25 | 2,395,500 | 13.59 | 14.30 | 13.59 | 14.00 | 00:00:00 | 2009-03-26 | 2,101,900 | 14.16 | 14.45 | 14.03 | 14.32 | 00:00:00 | 2009-03-27 | 1,472,800 | 14.14 | 14.62 | 14.14 | 14.41 | 00:00:00 | 2009-03-30 | 1,190,400 | 14.68 | 14.74 | 14.12 | 14.36 | 00:00:00 | 2009-03-31 | 1,575,700 | 14.51 | 15.04 | 14.51 | 14.66 | 00:00:00 | 2009-04-01 | 1,617,700 | 14.59 | 14.72 | 14.14 | 14.65 | 00:00:00 | 2009-04-02 | 2,084,400 | 14.94 | 15.30 | 14.80 | 15.09 | 00:00:00 | 2009-04-03 | 1,471,200 | 15.09 | 15.10 | 14.40 | 14.56 | 00:00:00 | 2009-04-06 | 1,287,000 | 14.50 | 14.56 | 13.95 | 14.18 | 00:00:00 | 2009-04-07 | 2,204,300 | 14.06 | 14.10 | 13.17 | 13.44 | 00:00:00 | 2009-04-08 | 4,048,700 | 13.57 | 15.00 | 13.52 | 14.66 | 00:00:00 | 2009-04-09 | 1,421,900 | 14.90 | 15.00 | 14.70 | 14.99 | 00:00:00 | 2009-04-13 | 810,100 | 14.98 | 14.98 | 14.56 | 14.70 | 00:00:00 | 2009-04-14 | 1,286,100 | 14.60 | 15.01 | 14.56 | 14.85 | 00:00:00 | 2009-04-15 | 1,463,400 | 14.70 | 15.00 | 14.65 | 14.84 | 00:00:00 | 2009-04-16 | 1,747,900 | 15.01 | 15.11 | 14.39 | 14.41 | 00:00:00 | 2009-04-17 | 1,919,300 | 14.49 | 14.74 | 14.04 | 14.59 | 00:00:00 | 2009-04-20 | 1,806,900 | 14.30 | 14.63 | 13.86 | 14.03 | 00:00:00 | 2009-04-21 | 1,556,500 | 14.04 | 14.13 | 13.68 | 13.83 | 00:00:00 | 2009-04-22 | 2,043,700 | 13.72 | 13.90 | 13.48 | 13.50 | 00:00:00 | 2009-04-23 | 1,868,500 | 13.50 | 13.62 | 13.19 | 13.31 | 00:00:00 | 2009-04-24 | 1,658,100 | 13.31 | 13.52 | 13.18 | 13.35 | 00:00:00 | 2009-04-27 | 1,624,000 | 13.48 | 14.22 | 13.48 | 14.09 | 00:00:00 | 2009-04-28 | 1,364,200 | 14.00 | 14.38 | 13.89 | 14.23 | 00:00:00 | 2009-04-29 | 2,262,300 | 14.23 | 14.94 | 14.03 | 14.44 | 00:00:00 | 2009-04-30 | 3,332,100 | 15.09 | 15.61 | 14.08 | 14.21 | 00:00:00 | 2009-05-01 | 5,173,400 | 13.83 | 13.85 | 12.73 | 13.26 | 00:00:00 | 2009-05-04 | 3,810,000 | 13.74 | 13.90 | 13.45 | 13.87 | 00:00:00 | 2009-05-05 | 1,933,200 | 13.80 | 14.13 | 13.75 | 13.96 | 00:00:00 | 2009-05-06 | 2,779,700 | 14.04 | 14.04 | 13.59 | 13.96 | 00:00:00 | 2009-05-07 | 2,589,200 | 14.05 | 14.35 | 13.71 | 13.74 | 00:00:00 | 2009-05-08 | 3,527,700 | 13.91 | 14.50 | 13.81 | 14.49 | 00:00:00 | 2009-05-11 | 2,167,200 | 14.43 | 15.18 | 14.21 | 14.90 | 00:00:00 | 2009-05-12 | 1,698,000 | 15.32 | 15.34 | 14.71 | 14.83 | 00:00:00 | 2009-05-13 | 1,219,100 | 14.75 | 14.90 | 14.46 | 14.51 | 00:00:00 | 2009-05-14 | 1,105,300 | 14.62 | 14.62 | 14.25 | 14.40 | 00:00:00 | 2009-05-15 | 1,404,900 | 14.28 | 14.39 | 14.07 | 14.15 | 00:00:00 | 2009-05-18 | 1,879,000 | 14.34 | 14.61 | 13.97 | 14.39 | 00:00:00 | 2009-05-19 | 1,296,300 | 14.51 | 14.61 | 14.20 | 14.39 | 00:00:00 | 2009-05-20 | 1,560,400 | 14.40 | 14.72 | 14.39 | 14.42 | 00:00:00 | 2009-05-21 | 920,600 | 14.40 | 14.51 | 14.03 | 14.23 | 00:00:00 | 2009-05-22 | 571,400 | 14.24 | 14.42 | 14.06 | 14.16 | 00:00:00 | 2009-05-26 | 1,068,900 | 14.11 | 14.66 | 13.85 | 14.62 | 00:00:00 | 2009-05-27 | 3,035,100 | 14.60 | 15.44 | 14.42 | 15.05 | 00:00:00 | 2009-05-28 | 1,192,900 | 15.11 | 15.40 | 14.95 | 15.29 | 00:00:00 | 2009-05-29 | 2,351,000 | 15.28 | 15.65 | 14.86 | 15.65 | 00:00:00 | 2009-06-01 | 1,903,100 | 15.99 | 16.04 | 15.54 | 15.90 | 00:00:00 | 2009-06-02 | 1,434,600 | 15.63 | 16.33 | 15.63 | 16.10 | 00:00:00 | 2009-06-03 | 1,898,400 | 15.89 | 16.22 | 15.84 | 16.05 | 00:00:00 | 2009-06-04 | 2,636,800 | 16.03 | 16.29 | 15.98 | 16.24 | 00:00:00 | 2009-06-05 | 1,581,200 | 16.26 | 16.51 | 16.13 | 16.39 | 00:00:00 | 2009-06-08 | 1,324,400 | 16.29 | 16.29 | 15.84 | 16.02 | 00:00:00 | 2009-06-09 | 2,093,000 | 15.98 | 15.99 | 15.56 | 15.88 | 00:00:00 | 2009-06-10 | 2,337,700 | 16.49 | 16.63 | 16.14 | 16.35 | 00:00:00 | 2009-06-11 | 1,456,400 | 16.38 | 16.44 | 16.01 | 16.27 | 00:00:00 | 2009-06-12 | 1,405,700 | 16.19 | 16.37 | 16.03 | 16.23 | 00:00:00 | 2009-06-15 | 1,683,400 | 16.12 | 16.12 | 15.43 | 15.58 | 00:00:00 | 2009-06-16 | 1,133,300 | 15.69 | 16.04 | 15.62 | 15.69 | 00:00:00 | 2009-06-17 | 1,936,000 | 15.76 | 16.44 | 15.74 | 16.25 | 00:00:00 | 2009-06-18 | 1,537,400 | 16.20 | 16.47 | 16.18 | 16.29 | 00:00:00 | 2009-06-19 | 1,307,200 | 16.37 | 16.68 | 16.30 | 16.49 | 00:00:00 | 2009-06-22 | 1,561,500 | 16.28 | 16.59 | 15.96 | 15.96 | 00:00:00 | 2009-06-23 | 1,582,600 | 16.06 | 16.20 | 15.79 | 15.99 | 00:00:00 | 2009-06-24 | 1,336,800 | 16.21 | 16.24 | 15.96 | 16.15 | 00:00:00 | 2009-06-25 | 1,545,600 | 16.14 | 16.60 | 15.98 | 16.55 | 00:00:00 | 2009-06-26 | 2,216,100 | 16.54 | 17.17 | 16.36 | 17.13 | 00:00:00 | 2009-06-29 | 2,804,600 | 17.23 | 17.30 | 16.90 | 16.98 | 00:00:00 | 2009-06-30 | 2,109,800 | 17.04 | 17.36 | 16.69 | 17.34 | 00:00:00 | 2009-07-01 | 2,710,300 | 17.43 | 18.05 | 17.24 | 17.89 | 00:00:00 | 2009-07-02 | 7,890,300 | 15.25 | 15.39 | 14.24 | 14.67 | 00:00:00 | 2009-07-06 | 2,726,300 | 14.62 | 14.85 | 14.38 | 14.77 | 00:00:00 | 2009-07-07 | 2,361,400 | 14.56 | 14.96 | 14.55 | 14.60 | 00:00:00 | 2009-07-08 | 2,338,300 | 14.73 | 15.05 | 14.55 | 15.00 | 00:00:00 | 2009-07-09 | 2,319,800 | 15.15 | 15.19 | 14.83 | 14.94 | 00:00:00 | 2009-07-10 | 2,728,000 | 14.90 | 15.26 | 14.77 | 14.98 | 00:00:00 | 2009-07-13 | 1,987,400 | 14.97 | 15.37 | 14.75 | 15.31 | 00:00:00 | 2009-07-14 | 1,601,900 | 15.28 | 15.62 | 15.11 | 15.51 | 00:00:00 | 2009-07-15 | 1,850,000 | 15.70 | 16.03 | 15.52 | 15.83 | 00:00:00 | 2009-07-16 | 1,306,200 | 15.86 | 16.24 | 15.76 | 16.19 | 00:00:00 | 2009-07-17 | 1,063,600 | 16.24 | 16.50 | 16.02 | 16.39 | 00:00:00 | 2009-07-20 | 1,333,500 | 16.41 | 16.57 | 16.14 | 16.25 | 00:00:00 | 2009-07-21 | 1,433,700 | 16.24 | 16.37 | 16.13 | 16.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|