|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-21 | 1,433,700 | 16.24 | 16.37 | 16.13 | 16.29 | 00:00:00 | 2009-07-22 | 3,129,100 | 15.30 | 15.87 | 15.30 | 15.59 | 00:00:00 | 2009-07-23 | 2,616,000 | 15.63 | 15.95 | 15.57 | 15.82 | 00:00:00 | 2009-07-24 | 9,464,100 | 16.90 | 16.98 | 15.84 | 15.98 | 00:00:00 | 2009-07-27 | 2,914,200 | 15.98 | 16.24 | 15.90 | 16.01 | 00:00:00 | 2009-07-28 | 4,008,900 | 16.06 | 16.27 | 15.87 | 16.19 | 00:00:00 | 2009-07-29 | 3,495,800 | 16.31 | 16.78 | 16.20 | 16.63 | 00:00:00 | 2009-07-30 | 2,640,600 | 16.84 | 17.11 | 16.60 | 16.86 | 00:00:00 | 2009-07-31 | 4,246,000 | 17.00 | 17.66 | 16.96 | 17.50 | 00:00:00 | 2009-08-03 | 2,949,100 | 17.65 | 17.87 | 17.20 | 17.83 | 00:00:00 | 2009-08-04 | 3,118,300 | 17.88 | 18.29 | 17.82 | 17.86 | 00:00:00 | 2009-08-05 | 1,506,500 | 17.93 | 18.10 | 17.40 | 17.60 | 00:00:00 | 2009-08-06 | 2,881,800 | 17.59 | 17.63 | 17.02 | 17.11 | 00:00:00 | 2009-08-07 | 4,030,000 | 17.32 | 17.54 | 17.25 | 17.41 | 00:00:00 | 2009-08-10 | 2,573,500 | 17.33 | 17.51 | 17.33 | 17.39 | 00:00:00 | 2009-08-11 | 1,730,200 | 17.29 | 17.79 | 17.16 | 17.39 | 00:00:00 | 2009-08-12 | 2,835,500 | 17.11 | 17.98 | 17.11 | 17.70 | 00:00:00 | 2009-08-13 | 2,111,100 | 17.94 | 18.44 | 17.70 | 18.27 | 00:00:00 | 2009-08-14 | 1,191,200 | 18.51 | 18.51 | 17.74 | 18.12 | 00:00:00 | 2009-08-17 | 1,505,000 | 17.99 | 18.00 | 17.71 | 17.75 | 00:00:00 | 2009-08-18 | 2,045,700 | 17.89 | 17.99 | 17.49 | 17.98 | 00:00:00 | 2009-08-19 | 2,010,900 | 17.90 | 18.33 | 17.65 | 18.26 | 00:00:00 | 2009-08-20 | 1,100,100 | 18.26 | 18.33 | 18.01 | 18.09 | 00:00:00 | 2009-08-21 | 1,532,600 | 18.25 | 18.40 | 18.03 | 18.35 | 00:00:00 | 2009-08-24 | 1,547,300 | 18.44 | 18.61 | 18.18 | 18.57 | 00:00:00 | 2009-08-25 | 2,182,900 | 18.57 | 18.67 | 18.13 | 18.17 | 00:00:00 | 2009-08-26 | 1,636,000 | 18.24 | 18.32 | 17.86 | 18.05 | 00:00:00 | 2009-08-27 | 2,952,500 | 18.10 | 18.67 | 17.67 | 18.67 | 00:00:00 | 2009-08-28 | 1,025,400 | 18.65 | 18.76 | 18.42 | 18.59 | 00:00:00 | 2009-08-31 | 1,615,200 | 18.44 | 18.70 | 18.04 | 18.15 | 00:00:00 | 2009-09-01 | 1,686,800 | 18.13 | 18.48 | 17.82 | 18.03 | 00:00:00 | 2009-09-02 | 16,031,400 | 18.06 | 23.57 | 17.53 | 22.80 | 00:00:00 | 2009-09-03 | 55,576,900 | 22.83 | 22.85 | 22.78 | 22.85 | 00:00:00 | 2009-09-04 | 11,937,400 | 22.84 | 22.87 | 22.82 | 22.82 | 00:00:00 | 2009-09-08 | 10,459,500 | 22.83 | 22.91 | 22.81 | 22.84 | 00:00:00 | 2009-09-09 | 9,536,400 | 22.84 | 22.85 | 22.81 | 22.81 | 00:00:00 | 2009-09-10 | 4,888,400 | 22.83 | 22.84 | 22.81 | 22.81 | 00:00:00 | 2009-09-11 | 6,139,000 | 22.84 | 22.85 | 22.81 | 22.82 | 00:00:00 | 2009-09-14 | 11,981,200 | 22.82 | 22.84 | 22.79 | 22.81 | 00:00:00 | 2009-09-15 | 14,776,200 | 22.85 | 22.88 | 22.80 | 22.81 | 00:00:00 | 2009-09-16 | 10,498,800 | 22.84 | 22.84 | 22.80 | 22.81 | 00:00:00 | 2009-09-17 | 6,283,800 | 22.83 | 22.86 | 22.81 | 22.85 | 00:00:00 | 2009-09-18 | 4,484,100 | 22.84 | 22.85 | 22.82 | 22.83 | 00:00:00 | 2009-09-21 | 3,243,500 | 22.84 | 22.85 | 22.83 | 22.83 | 00:00:00 | 2009-09-22 | 3,892,200 | 22.85 | 22.85 | 22.84 | 22.85 | 00:00:00 | 2009-09-23 | 3,802,900 | 22.86 | 22.87 | 22.85 | 22.85 | 00:00:00 | 2009-09-24 | 5,460,000 | 22.90 | 22.91 | 22.89 | 22.90 | 00:00:00 | 2009-09-25 | 2,049,000 | 22.90 | 22.92 | 22.90 | 22.91 | 00:00:00 | 2009-09-28 | 4,112,300 | 22.91 | 22.95 | 22.91 | 22.95 | 00:00:00 | 2009-09-29 | 2,031,200 | 22.92 | 22.94 | 22.89 | 22.92 | 00:00:00 | 2009-09-30 | 3,386,900 | 22.93 | 22.93 | 22.90 | 22.90 | 00:00:00 | 2009-10-01 | 5,714,500 | 22.91 | 22.94 | 22.88 | 22.91 | 00:00:00 | 2009-10-02 | 1,433,100 | 22.90 | 22.93 | 22.90 | 22.92 | 00:00:00 | 2009-10-05 | 1,814,500 | 22.93 | 22.94 | 22.92 | 22.93 | 00:00:00 | 2009-10-06 | 2,598,400 | 22.93 | 22.94 | 22.91 | 22.92 | 00:00:00 | 2009-10-07 | 3,387,900 | 22.92 | 22.94 | 22.92 | 22.94 | 00:00:00 | 2009-10-08 | 1,820,600 | 22.93 | 22.95 | 22.93 | 22.95 | 00:00:00 | 2009-10-09 | 841,700 | 22.93 | 22.98 | 22.93 | 22.97 | 00:00:00 | 2009-10-12 | 1,767,100 | 22.95 | 23.06 | 22.95 | 22.99 | 00:00:00 | 2009-10-13 | 6,432,200 | 22.98 | 22.99 | 22.95 | 22.95 | 00:00:00 | 2009-10-14 | 795,700 | 22.99 | 23.01 | 22.98 | 23.00 | 00:00:00 | 2009-10-15 | 699,500 | 22.96 | 23.04 | 22.96 | 22.99 | 00:00:00 | 2009-10-16 | 489,100 | 22.98 | 23.01 | 22.98 | 22.98 | 00:00:00 | 2009-10-19 | 774,100 | 22.99 | 23.00 | 22.98 | 22.98 | 00:00:00 | 2009-10-20 | 1,139,200 | 22.98 | 23.00 | 22.98 | 22.98 | 00:00:00 | 2009-10-21 | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 00:00:00 | 2009-10-22 | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 00:00:00 | 2009-10-23 | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 00:00:00 | 2009-10-26 | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 00:00:00 | 2009-10-27 | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 00:00:00 | 2009-10-28 | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 00:00:00 | 2009-10-29 | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 00:00:00 | | << < 21 > >> |
|