|
 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 | | 2000-12-13 | 965,000 | 80.03 | 83.81 | 80.00 | 81.62 | 00:00:00 | | 2000-12-14 | 714,500 | 81.37 | 85.50 | 79.62 | 82.56 | 00:00:00 | | 2000-12-15 | 2,454,800 | 77.69 | 78.25 | 65.62 | 74.56 | 00:00:00 | | 2000-12-18 | 855,500 | 74.12 | 78.37 | 73.00 | 76.12 | 00:00:00 | | 2000-12-19 | 1,000,800 | 75.06 | 79.50 | 71.62 | 73.31 | 00:00:00 | | 2000-12-20 | 1,010,000 | 72.00 | 72.87 | 67.87 | 69.75 | 00:00:00 | | 2000-12-21 | 1,434,200 | 68.50 | 73.50 | 67.75 | 73.00 | 00:00:00 | | 2000-12-22 | 802,500 | 73.44 | 76.50 | 68.00 | 71.94 | 00:00:00 | | 2000-12-26 | 638,400 | 72.25 | 74.37 | 69.00 | 72.00 | 00:00:00 | | 2000-12-27 | 452,500 | 71.00 | 74.00 | 70.56 | 73.00 | 00:00:00 | | 2000-12-28 | 813,000 | 72.67 | 76.36 | 72.56 | 75.06 | 00:00:00 | | 2000-12-29 | 1,350,300 | 74.81 | 80.25 | 74.69 | 80.12 | 00:00:00 | | 2001-01-02 | 1,016,600 | 79.75 | 81.87 | 76.00 | 76.37 | 00:00:00 | | 2001-01-03 | 1,742,300 | 75.50 | 77.50 | 67.25 | 76.06 | 00:00:00 | | 2001-01-04 | 1,047,200 | 75.81 | 78.50 | 70.75 | 73.06 | 00:00:00 | | 2001-01-05 | 2,600,500 | 72.06 | 72.62 | 66.31 | 68.06 | 00:00:00 | | 2001-01-08 | 1,811,700 | 67.75 | 68.37 | 64.25 | 67.00 | 00:00:00 | | 2001-01-09 | 981,700 | 67.00 | 69.12 | 64.62 | 69.00 | 00:00:00 | | 2001-01-10 | 741,600 | 68.62 | 70.62 | 67.00 | 70.00 | 00:00:00 | | 2001-01-11 | 740,300 | 68.00 | 72.25 | 66.37 | 71.37 | 00:00:00 | | 2001-01-12 | 844,100 | 70.00 | 72.87 | 68.19 | 70.81 | 00:00:00 | | 2001-01-16 | 824,800 | 70.25 | 74.72 | 69.87 | 74.12 | 00:00:00 | | 2001-01-17 | 685,300 | 74.69 | 76.62 | 69.00 | 70.37 | 00:00:00 | | 2001-01-18 | 1,644,200 | 70.12 | 70.75 | 67.25 | 67.44 | 00:00:00 | | 2001-01-19 | 1,391,300 | 68.19 | 70.00 | 66.25 | 68.62 | 00:00:00 | | 2001-01-22 | 1,429,700 | 69.06 | 73.00 | 69.06 | 71.06 | 00:00:00 | | 2001-01-23 | 1,675,300 | 71.19 | 76.23 | 68.62 | 75.16 | 00:00:00 | | 2001-01-24 | 1,528,800 | 75.44 | 78.19 | 73.89 | 76.56 | 00:00:00 | | 2001-01-25 | 1,034,500 | 76.62 | 77.19 | 71.27 | 73.44 | 00:00:00 | | 2001-01-26 | 3,393,100 | 69.56 | 70.87 | 64.87 | 70.62 | 00:00:00 | | 2001-01-29 | 812,800 | 71.50 | 73.25 | 69.50 | 71.62 | 00:00:00 | | 2001-01-30 | 815,300 | 70.50 | 71.25 | 68.00 | 68.94 | 00:00:00 | | 2001-01-31 | 770,600 | 68.00 | 69.25 | 66.00 | 66.00 | 00:00:00 | | 2001-02-01 | 1,443,100 | 66.12 | 67.25 | 61.75 | 63.38 | 00:00:00 | | 2001-02-02 | 1,742,700 | 63.69 | 63.88 | 56.75 | 57.00 | 00:00:00 | | 2001-02-05 | 1,735,200 | 57.31 | 64.44 | 55.02 | 64.19 | 00:00:00 | | 2001-02-06 | 1,610,800 | 64.75 | 68.50 | 63.50 | 64.06 | 00:00:00 | | 2001-02-07 | 705,300 | 63.41 | 66.36 | 61.63 | 62.19 | 00:00:00 | | 2001-02-08 | 830,800 | 63.19 | 66.56 | 62.25 | 65.62 | 00:00:00 | | 2001-02-09 | 604,100 | 64.94 | 66.25 | 62.56 | 65.62 | 00:00:00 | | 2001-02-12 | 613,800 | 64.62 | 67.75 | 64.25 | 65.75 | 00:00:00 | | 2001-02-13 | 741,200 | 66.12 | 67.75 | 63.38 | 64.94 | 00:00:00 | | 2001-02-14 | 827,300 | 65.56 | 65.62 | 63.00 | 65.19 | 00:00:00 | | 2001-02-15 | 564,200 | 65.37 | 67.00 | 64.25 | 64.87 | 00:00:00 | | 2001-02-16 | 6,770,200 | 55.00 | 60.88 | 54.88 | 58.06 | 00:00:00 | | 2001-02-20 | 894,100 | 58.06 | 61.00 | 58.00 | 60.19 | 00:00:00 | | 2001-02-21 | 1,232,200 | 58.64 | 59.00 | 56.13 | 56.50 | 00:00:00 | | 2001-02-22 | 1,465,000 | 56.38 | 56.44 | 52.25 | 55.88 | 00:00:00 | | 2001-02-23 | 827,200 | 54.42 | 56.50 | 53.50 | 56.00 | 00:00:00 | | 2001-02-26 | 1,190,600 | 56.27 | 57.00 | 54.31 | 54.56 | 00:00:00 | | 2001-02-27 | 1,025,500 | 54.63 | 56.44 | 53.00 | 53.50 | 00:00:00 | | 2001-02-28 | 1,061,600 | 53.50 | 55.13 | 50.63 | 51.94 | 00:00:00 | | 2001-03-01 | 5,452,000 | 50.63 | 51.00 | 44.81 | 47.81 | 00:00:00 | | 2001-03-02 | 4,081,300 | 45.75 | 47.50 | 44.25 | 45.31 | 00:00:00 | | 2001-03-05 | 1,908,400 | 44.38 | 46.38 | 44.03 | 44.81 | 00:00:00 | | 2001-03-06 | 1,174,100 | 45.00 | 46.63 | 43.56 | 45.19 | 00:00:00 | | 2001-03-07 | 2,454,800 | 45.00 | 45.38 | 40.50 | 42.63 | 00:00:00 | | 2001-03-08 | 2,696,400 | 42.00 | 42.73 | 39.25 | 39.63 | 00:00:00 | | 2001-03-09 | 2,229,500 | 39.00 | 40.47 | 38.00 | 39.38 | 00:00:00 | | 2001-03-12 | 3,074,100 | 38.13 | 39.50 | 34.13 | 35.25 | 00:00:00 | | 2001-03-13 | 3,184,200 | 35.06 | 40.94 | 34.00 | 40.73 | 00:00:00 | | 2001-03-14 | 1,257,800 | 37.88 | 41.88 | 36.75 | 38.06 | 00:00:00 | | 2001-03-15 | 1,552,700 | 40.50 | 41.13 | 35.38 | 35.81 | 00:00:00 | | 2001-03-16 | 1,620,000 | 36.13 | 36.63 | 32.25 | 33.38 | 00:00:00 | | 2001-03-19 | 1,976,400 | 33.81 | 33.88 | 30.06 | 31.56 | 00:00:00 | | 2001-03-20 | 2,436,300 | 32.31 | 33.25 | 30.50 | 30.50 | 00:00:00 | | 2001-03-21 | 3,023,000 | 29.87 | 30.62 | 26.75 | 28.00 | 00:00:00 | | 2001-03-22 | 3,487,300 | 27.75 | 28.81 | 24.81 | 28.31 | 00:00:00 | | 2001-03-23 | 2,009,500 | 29.00 | 31.12 | 28.00 | 29.94 | 00:00:00 | | 2001-03-26 | 2,004,400 | 31.10 | 33.65 | 31.00 | 32.69 | 00:00:00 | | 2001-03-27 | 2,316,700 | 33.00 | 34.20 | 32.00 | 33.51 | 00:00:00 | | 2001-03-28 | 1,141,300 | 33.27 | 33.49 | 32.00 | 33.02 | 00:00:00 | | 2001-03-29 | 1,756,500 | 32.63 | 34.55 | 31.95 | 32.75 | 00:00:00 | | 2001-03-30 | 1,201,000 | 32.88 | 33.14 | 31.84 | 32.00 | 00:00:00 | | 2001-04-02 | 1,713,400 | 32.25 | 32.45 | 30.00 | 31.00 | 00:00:00 | | 2001-04-03 | 1,036,400 | 30.20 | 30.80 | 29.84 | 30.08 | 00:00:00 | | 2001-04-04 | 1,592,800 | 29.95 | 30.50 | 29.50 | 29.96 | 00:00:00 | | 2001-04-05 | 1,670,000 | 30.42 | 32.25 | 30.29 | 32.25 | 00:00:00 | | 2001-04-06 | 843,100 | 32.04 | 34.42 | 31.45 | 32.91 | 00:00:00 | | 2001-04-09 | 917,400 | 33.40 | 35.24 | 33.15 | 34.52 | 00:00:00 | | 2001-04-10 | 1,395,900 | 35.38 | 37.96 | 35.30 | 37.95 | 00:00:00 | | 2001-04-11 | 1,427,100 | 40.00 | 40.45 | 36.00 | 36.22 | 00:00:00 | | 2001-04-12 | 1,250,700 | 36.00 | 40.54 | 35.86 | 40.00 | 00:00:00 | | 2001-04-16 | 950,100 | 40.00 | 40.35 | 37.18 | 38.01 | 00:00:00 | | 2001-04-17 | 839,100 | 38.24 | 40.31 | 37.75 | 39.95 | 00:00:00 | | 2001-04-18 | 1,561,100 | 42.00 | 46.00 | 40.00 | 43.50 | 00:00:00 | | 2001-04-19 | 1,213,900 | 43.98 | 46.20 | 43.95 | 46.00 | 00:00:00 | | 2001-04-20 | 1,705,900 | 45.95 | 45.96 | 41.72 | 42.53 | 00:00:00 | | 2001-04-23 | 5,753,700 | 39.53 | 39.60 | 31.34 | 34.34 | 00:00:00 | | 2001-04-24 | 8,677,200 | 32.32 | 32.50 | 26.25 | 26.92 | 00:00:00 | | 2001-04-25 | 4,941,200 | 27.21 | 29.25 | 27.15 | 27.97 | 00:00:00 | | 2001-04-26 | 2,797,600 | 28.00 | 28.94 | 27.55 | 28.01 | 00:00:00 | | 2001-04-27 | 2,057,900 | 28.34 | 28.40 | 25.00 | 26.33 | 00:00:00 | | 2001-04-30 | 2,040,100 | 27.64 | 28.10 | 25.98 | 26.36 | 00:00:00 | | 2001-05-01 | 1,627,900 | 26.52 | 26.55 | 24.39 | 25.00 | 00:00:00 | | 2001-05-02 | 3,452,400 | 24.65 | 25.62 | 23.50 | 25.52 | 00:00:00 | | 2001-05-03 | 1,220,600 | 24.86 | 25.40 | 24.21 | 24.54 | 00:00:00 | | 2001-05-04 | 2,552,600 | 23.69 | 26.30 | 23.45 | 26.23 | 00:00:00 | | 2001-05-07 | 1,921,100 | 25.74 | 26.83 | 25.33 | 25.69 | 00:00:00 | | 2001-05-08 | 1,876,000 | 25.90 | 27.44 | 25.67 | 27.00 | 00:00:00 | | 2001-05-09 | 3,399,200 | 27.91 | 30.70 | 27.60 | 30.49 | 00:00:00 | | 2001-05-10 | 2,745,600 | 31.01 | 31.29 | 29.95 | 30.06 | 00:00:00 | | 2001-05-11 | 1,960,500 | 29.75 | 32.25 | 28.50 | 28.74 | 00:00:00 | | 2001-05-14 | 1,169,500 | 27.98 | 28.40 | 27.04 | 27.39 | 00:00:00 | | 2001-05-15 | 1,053,300 | 27.67 | 28.95 | 27.38 | 28.39 | 00:00:00 | | 2001-05-16 | 1,128,700 | 28.10 | 30.20 | 27.90 | 29.97 | 00:00:00 | | 2001-05-17 | 2,423,300 | 30.02 | 34.35 | 29.75 | 33.65 | 00:00:00 | | 2001-05-18 | 2,083,500 | 33.61 | 33.61 | 32.05 | 32.99 | 00:00:00 | | 2001-05-21 | 1,961,700 | 33.04 | 35.49 | 32.46 | 35.12 | 00:00:00 | | 2001-05-22 | 1,646,900 | 35.31 | 35.42 | 33.84 | 35.01 | 00:00:00 | | 2001-05-23 | 848,600 | 35.00 | 35.10 | 33.89 | 34.21 | 00:00:00 | | 2001-05-24 | 786,300 | 34.40 | 36.35 | 34.20 | 36.34 | 00:00:00 | | 2001-05-25 | 392,900 | 36.50 | 36.68 | 34.50 | 35.40 | 00:00:00 | | 2001-05-29 | 560,500 | 35.35 | 35.40 | 34.85 | 35.09 | 00:00:00 | | 2001-05-30 | 515,600 | 34.50 | 34.70 | 32.60 | 32.68 | 00:00:00 | | 2001-05-31 | 778,000 | 32.88 | 33.99 | 32.63 | 33.32 | 00:00:00 | | 2001-06-01 | 578,900 | 33.45 | 34.00 | 32.62 | 33.58 | 00:00:00 | | 2001-06-04 | 661,900 | 32.80 | 34.75 | 32.70 | 33.81 | 00:00:00 | | 2001-06-05 | 932,300 | 33.86 | 36.10 | 33.65 | 34.13 | 00:00:00 | | 2001-06-06 | 1,117,100 | 36.30 | 36.44 | 34.80 | 35.75 | 00:00:00 | | 2001-06-07 | 1,884,500 | 35.77 | 37.53 | 35.50 | 36.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
