|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,884,500 | 35.77 | 37.53 | 35.50 | 36.39 | 00:00:00 | | 2001-06-08 | 1,280,300 | 36.26 | 37.13 | 35.70 | 36.50 | 00:00:00 | | 2001-06-11 | 1,205,100 | 36.51 | 36.51 | 33.00 | 34.66 | 00:00:00 | | 2001-06-12 | 1,114,300 | 34.45 | 34.52 | 31.60 | 34.08 | 00:00:00 | | 2001-06-13 | 1,075,100 | 34.20 | 35.76 | 33.91 | 35.04 | 00:00:00 | | 2001-06-14 | 761,500 | 34.98 | 35.00 | 33.45 | 33.66 | 00:00:00 | | 2001-06-15 | 610,500 | 33.17 | 34.80 | 32.88 | 34.29 | 00:00:00 | | 2001-06-18 | 434,200 | 34.27 | 35.00 | 32.82 | 33.04 | 00:00:00 | | 2001-06-19 | 661,400 | 33.74 | 33.90 | 31.99 | 32.75 | 00:00:00 | | 2001-06-20 | 1,156,300 | 32.98 | 36.35 | 32.95 | 36.34 | 00:00:00 | | 2001-06-21 | 1,072,700 | 35.55 | 37.68 | 35.54 | 36.10 | 00:00:00 | | 2001-06-22 | 791,800 | 35.65 | 36.64 | 34.06 | 36.05 | 00:00:00 | | 2001-06-25 | 467,400 | 35.65 | 36.06 | 34.26 | 35.19 | 00:00:00 | | 2001-06-26 | 401,300 | 34.75 | 35.77 | 34.27 | 34.81 | 00:00:00 | | 2001-06-27 | 565,900 | 34.70 | 36.10 | 34.15 | 35.75 | 00:00:00 | | 2001-06-28 | 1,896,700 | 35.60 | 39.35 | 35.60 | 37.76 | 00:00:00 | | 2001-06-29 | 1,206,100 | 37.40 | 40.26 | 37.24 | 39.80 | 00:00:00 | | 2001-07-02 | 652,600 | 39.29 | 39.59 | 37.99 | 38.85 | 00:00:00 | | 2001-07-03 | 496,300 | 38.66 | 40.70 | 38.19 | 40.40 | 00:00:00 | | 2001-07-05 | 1,023,100 | 39.96 | 40.35 | 39.70 | 40.00 | 00:00:00 | | 2001-07-06 | 1,066,700 | 39.74 | 39.80 | 37.75 | 39.25 | 00:00:00 | | 2001-07-09 | 614,900 | 39.22 | 40.48 | 38.64 | 39.71 | 00:00:00 | | 2001-07-10 | 775,400 | 39.85 | 39.95 | 37.45 | 38.22 | 00:00:00 | | 2001-07-11 | 563,600 | 37.93 | 38.72 | 37.50 | 37.88 | 00:00:00 | | 2001-07-12 | 802,700 | 38.23 | 38.37 | 36.50 | 36.98 | 00:00:00 | | 2001-07-13 | 695,100 | 36.99 | 39.74 | 36.98 | 38.92 | 00:00:00 | | 2001-07-16 | 469,300 | 38.26 | 38.99 | 36.40 | 36.88 | 00:00:00 | | 2001-07-17 | 374,400 | 36.98 | 39.07 | 36.97 | 38.41 | 00:00:00 | | 2001-07-18 | 644,500 | 38.50 | 40.07 | 38.05 | 39.57 | 00:00:00 | | 2001-07-19 | 668,700 | 39.60 | 41.25 | 38.05 | 39.01 | 00:00:00 | | 2001-07-20 | 480,000 | 38.36 | 40.23 | 37.63 | 39.95 | 00:00:00 | | 2001-07-23 | 801,900 | 40.05 | 42.00 | 40.05 | 40.81 | 00:00:00 | | 2001-07-24 | 747,700 | 40.65 | 40.75 | 37.75 | 39.75 | 00:00:00 | | 2001-07-25 | 1,175,700 | 39.56 | 42.50 | 39.56 | 42.47 | 00:00:00 | | 2001-07-26 | 684,700 | 42.43 | 44.77 | 41.90 | 43.90 | 00:00:00 | | 2001-07-27 | 772,000 | 43.90 | 45.00 | 43.10 | 43.45 | 00:00:00 | | 2001-07-30 | 942,300 | 44.00 | 45.37 | 43.32 | 44.75 | 00:00:00 | | 2001-07-31 | 779,700 | 44.75 | 46.28 | 44.02 | 44.06 | 00:00:00 | | 2001-08-01 | 363,500 | 44.25 | 45.00 | 44.15 | 44.76 | 00:00:00 | | 2001-08-02 | 614,700 | 45.00 | 45.35 | 43.43 | 44.60 | 00:00:00 | | 2001-08-03 | 547,700 | 44.56 | 45.30 | 43.46 | 43.96 | 00:00:00 | | 2001-08-06 | 876,800 | 43.90 | 44.60 | 43.76 | 44.05 | 00:00:00 | | 2001-08-07 | 442,000 | 44.35 | 44.35 | 43.50 | 43.79 | 00:00:00 | | 2001-08-08 | 1,382,000 | 43.95 | 45.14 | 41.26 | 41.50 | 00:00:00 | | 2001-08-09 | 1,000,500 | 41.75 | 42.06 | 39.75 | 40.05 | 00:00:00 | | 2001-08-10 | 921,700 | 40.06 | 40.75 | 38.91 | 40.05 | 00:00:00 | | 2001-08-13 | 1,135,800 | 40.05 | 40.19 | 39.38 | 39.71 | 00:00:00 | | 2001-08-14 | 577,400 | 39.76 | 40.00 | 38.75 | 38.88 | 00:00:00 | | 2001-08-15 | 529,500 | 38.99 | 39.60 | 38.78 | 39.18 | 00:00:00 | | 2001-08-16 | 782,700 | 39.18 | 39.40 | 37.65 | 38.89 | 00:00:00 | | 2001-08-17 | 357,900 | 38.70 | 39.31 | 38.05 | 38.65 | 00:00:00 | | 2001-08-20 | 253,200 | 38.65 | 38.70 | 37.54 | 37.90 | 00:00:00 | | 2001-08-21 | 505,100 | 38.15 | 38.65 | 37.64 | 37.72 | 00:00:00 | | 2001-08-22 | 506,900 | 37.92 | 38.59 | 37.92 | 38.43 | 00:00:00 | | 2001-08-23 | 749,900 | 38.30 | 40.65 | 38.25 | 39.88 | 00:00:00 | | 2001-08-24 | 953,800 | 39.99 | 42.85 | 39.76 | 42.67 | 00:00:00 | | 2001-08-27 | 1,143,000 | 42.49 | 44.89 | 42.45 | 44.65 | 00:00:00 | | 2001-08-28 | 707,400 | 44.46 | 44.50 | 42.95 | 43.32 | 00:00:00 | | 2001-08-29 | 479,100 | 43.25 | 43.58 | 42.42 | 43.07 | 00:00:00 | | 2001-08-30 | 861,000 | 43.10 | 44.00 | 42.14 | 42.63 | 00:00:00 | | 2001-08-31 | 455,700 | 42.19 | 43.21 | 41.64 | 42.70 | 00:00:00 | | 2001-09-04 | 761,300 | 42.60 | 44.24 | 42.50 | 43.70 | 00:00:00 | | 2001-09-05 | 969,700 | 43.34 | 44.46 | 42.67 | 43.49 | 00:00:00 | | 2001-09-06 | 954,000 | 43.33 | 43.33 | 40.56 | 40.85 | 00:00:00 | | 2001-09-07 | 1,051,700 | 40.75 | 40.75 | 38.37 | 38.81 | 00:00:00 | | 2001-09-10 | 1,007,800 | 38.70 | 39.75 | 38.25 | 39.00 | 00:00:00 | | 2001-09-17 | 1,274,200 | 37.00 | 38.90 | 35.93 | 36.01 | 00:00:00 | | 2001-09-18 | 1,600,200 | 36.31 | 36.85 | 32.83 | 33.22 | 00:00:00 | | 2001-09-19 | 1,856,700 | 33.00 | 33.41 | 30.00 | 32.05 | 00:00:00 | | 2001-09-20 | 1,310,600 | 31.82 | 33.95 | 30.81 | 32.80 | 00:00:00 | | 2001-09-21 | 1,252,600 | 31.11 | 33.90 | 30.48 | 31.96 | 00:00:00 | | 2001-09-24 | 979,100 | 32.30 | 33.52 | 30.50 | 31.29 | 00:00:00 | | 2001-09-25 | 488,700 | 31.34 | 32.34 | 30.85 | 31.04 | 00:00:00 | | 2001-09-26 | 902,700 | 31.07 | 32.10 | 30.35 | 32.06 | 00:00:00 | | 2001-09-27 | 1,518,300 | 31.77 | 35.63 | 30.85 | 35.38 | 00:00:00 | | 2001-09-28 | 1,322,500 | 35.60 | 37.50 | 35.26 | 35.90 | 00:00:00 | | 2001-10-01 | 650,800 | 36.68 | 37.34 | 35.10 | 36.47 | 00:00:00 | | 2001-10-02 | 916,400 | 36.51 | 38.95 | 35.71 | 38.78 | 00:00:00 | | 2001-10-03 | 1,038,100 | 38.24 | 39.34 | 37.31 | 39.15 | 00:00:00 | | 2001-10-04 | 669,900 | 39.05 | 39.45 | 38.09 | 38.25 | 00:00:00 | | 2001-10-05 | 437,200 | 38.15 | 39.05 | 37.03 | 38.27 | 00:00:00 | | 2001-10-08 | 402,000 | 37.58 | 38.30 | 37.27 | 38.06 | 00:00:00 | | 2001-10-09 | 602,900 | 37.91 | 39.10 | 37.75 | 39.10 | 00:00:00 | | 2001-10-10 | 1,683,900 | 38.85 | 40.95 | 38.75 | 40.74 | 00:00:00 | | 2001-10-11 | 1,759,300 | 41.20 | 43.00 | 41.15 | 42.38 | 00:00:00 | | 2001-10-12 | 2,573,500 | 42.00 | 43.07 | 39.80 | 40.31 | 00:00:00 | | 2001-10-15 | 695,000 | 40.31 | 43.43 | 39.68 | 41.75 | 00:00:00 | | 2001-10-16 | 1,349,100 | 42.25 | 45.00 | 42.15 | 44.71 | 00:00:00 | | 2001-10-17 | 1,135,100 | 44.72 | 45.30 | 42.37 | 42.58 | 00:00:00 | | 2001-10-18 | 726,500 | 42.55 | 43.66 | 42.51 | 43.50 | 00:00:00 | | 2001-10-19 | 798,800 | 43.35 | 45.45 | 42.50 | 45.33 | 00:00:00 | | 2001-10-22 | 3,447,600 | 45.16 | 49.04 | 45.16 | 47.89 | 00:00:00 | | 2001-10-23 | 996,700 | 48.15 | 48.86 | 46.10 | 46.47 | 00:00:00 | | 2001-10-24 | 1,368,000 | 46.22 | 49.65 | 46.19 | 48.58 | 00:00:00 | | 2001-10-25 | 864,300 | 48.67 | 49.90 | 47.25 | 48.52 | 00:00:00 | | 2001-10-26 | 1,183,700 | 48.23 | 50.00 | 48.23 | 49.00 | 00:00:00 | | 2001-10-29 | 640,300 | 48.51 | 49.37 | 47.49 | 47.59 | 00:00:00 | | 2001-10-30 | 718,700 | 46.92 | 48.83 | 45.11 | 47.29 | 00:00:00 | | 2001-10-31 | 1,419,800 | 47.39 | 49.04 | 47.31 | 47.44 | 00:00:00 | | 2001-11-01 | 1,031,900 | 47.41 | 49.03 | 47.20 | 48.55 | 00:00:00 | | 2001-11-02 | 368,200 | 48.20 | 49.41 | 47.37 | 48.31 | 00:00:00 | | 2001-11-05 | 766,500 | 48.44 | 51.25 | 48.30 | 50.57 | 00:00:00 | | 2001-11-06 | 954,800 | 50.55 | 52.27 | 49.86 | 51.65 | 00:00:00 | | 2001-11-07 | 1,057,800 | 51.80 | 53.94 | 51.75 | 52.06 | 00:00:00 | | 2001-11-08 | 6,485,600 | 48.15 | 49.00 | 46.86 | 47.10 | 00:00:00 | | 2001-11-09 | 4,018,600 | 46.68 | 46.80 | 44.95 | 45.90 | 00:00:00 | | 2001-11-12 | 2,105,700 | 45.81 | 46.59 | 44.04 | 46.01 | 00:00:00 | | 2001-11-13 | 1,882,600 | 46.63 | 47.66 | 46.57 | 47.51 | 00:00:00 | | 2001-11-14 | 1,967,500 | 47.54 | 47.54 | 45.00 | 45.46 | 00:00:00 | | 2001-11-15 | 1,366,500 | 45.75 | 46.04 | 44.80 | 44.95 | 00:00:00 | | 2001-11-16 | 1,683,000 | 45.29 | 45.64 | 44.65 | 44.99 | 00:00:00 | | 2001-11-19 | 2,489,300 | 45.45 | 45.71 | 44.56 | 44.95 | 00:00:00 | | 2001-11-20 | 2,259,500 | 45.00 | 46.70 | 44.95 | 46.09 | 00:00:00 | | 2001-11-21 | 926,100 | 46.15 | 46.95 | 45.93 | 46.70 | 00:00:00 | | 2001-11-23 | 297,100 | 46.95 | 47.10 | 46.64 | 46.78 | 00:00:00 | | 2001-11-26 | 1,240,700 | 46.99 | 47.69 | 45.79 | 47.56 | 00:00:00 | | 2001-11-27 | 1,709,600 | 47.53 | 49.70 | 47.45 | 49.48 | 00:00:00 | | 2001-11-28 | 1,284,100 | 49.20 | 50.30 | 47.60 | 48.25 | 00:00:00 | | 2001-11-29 | 1,130,500 | 48.35 | 50.00 | 48.00 | 49.73 | 00:00:00 | | 2001-11-30 | 1,144,400 | 49.60 | 50.55 | 48.80 | 49.90 | 00:00:00 | | 2001-12-03 | 983,300 | 49.65 | 49.66 | 48.70 | 49.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
