|
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 | 2001-12-03 | 983,300 | 49.65 | 49.66 | 48.70 | 49.00 | 00:00:00 | 2001-12-04 | 895,100 | 49.14 | 50.50 | 49.00 | 50.46 | 00:00:00 | 2001-12-05 | 3,098,300 | 50.55 | 55.67 | 50.40 | 51.94 | 00:00:00 | 2001-12-06 | 1,225,600 | 51.79 | 54.35 | 51.30 | 52.98 | 00:00:00 | 2001-12-07 | 1,496,900 | 52.80 | 53.94 | 51.75 | 52.00 | 00:00:00 | 2001-12-10 | 1,070,600 | 52.00 | 54.44 | 51.23 | 53.08 | 00:00:00 | 2001-12-11 | 1,440,000 | 53.35 | 54.55 | 53.05 | 54.00 | 00:00:00 | 2001-12-12 | 1,249,800 | 54.01 | 55.20 | 52.10 | 54.00 | 00:00:00 | 2001-12-13 | 1,781,100 | 53.78 | 55.50 | 53.22 | 54.05 | 00:00:00 | 2001-12-14 | 1,325,400 | 54.00 | 55.96 | 52.78 | 55.47 | 00:00:00 | 2001-12-17 | 1,405,500 | 55.50 | 55.80 | 53.76 | 55.40 | 00:00:00 | 2001-12-18 | 1,837,200 | 55.32 | 55.50 | 53.52 | 53.92 | 00:00:00 | 2001-12-19 | 1,690,500 | 53.85 | 54.00 | 51.78 | 52.71 | 00:00:00 | 2001-12-20 | 1,404,500 | 52.66 | 53.00 | 50.69 | 51.35 | 00:00:00 | 2001-12-21 | 5,360,800 | 50.85 | 54.95 | 50.74 | 53.55 | 00:00:00 | 2001-12-24 | 1,947,000 | 57.00 | 57.75 | 56.00 | 56.62 | 00:00:00 | 2001-12-26 | 784,200 | 56.50 | 57.79 | 56.41 | 57.06 | 00:00:00 | 2001-12-27 | 1,013,200 | 56.90 | 58.68 | 56.80 | 58.35 | 00:00:00 | 2001-12-28 | 1,616,000 | 59.00 | 60.05 | 59.00 | 59.32 | 00:00:00 | 2001-12-31 | 1,593,500 | 59.15 | 59.40 | 56.43 | 57.06 | 00:00:00 | 2002-01-02 | 1,342,500 | 57.13 | 57.25 | 54.16 | 55.75 | 00:00:00 | 2002-01-03 | 1,142,900 | 55.74 | 56.10 | 54.54 | 55.03 | 00:00:00 | 2002-01-04 | 2,332,000 | 55.46 | 57.10 | 51.70 | 55.40 | 00:00:00 | 2002-01-07 | 1,162,200 | 55.21 | 56.35 | 54.34 | 54.58 | 00:00:00 | 2002-01-08 | 625,500 | 54.65 | 55.95 | 54.42 | 55.04 | 00:00:00 | 2002-01-09 | 605,000 | 55.15 | 56.74 | 54.50 | 54.52 | 00:00:00 | 2002-01-10 | 1,037,500 | 54.15 | 55.79 | 53.41 | 54.65 | 00:00:00 | 2002-01-11 | 1,103,200 | 54.72 | 55.60 | 54.00 | 54.13 | 00:00:00 | 2002-01-14 | 686,800 | 54.06 | 54.71 | 53.00 | 53.01 | 00:00:00 | 2002-01-15 | 753,600 | 53.10 | 54.50 | 51.79 | 52.56 | 00:00:00 | 2002-01-16 | 907,500 | 52.20 | 52.45 | 50.47 | 50.57 | 00:00:00 | 2002-01-17 | 4,533,800 | 50.61 | 52.75 | 47.79 | 51.82 | 00:00:00 | 2002-01-18 | 2,071,600 | 51.35 | 53.45 | 49.00 | 49.90 | 00:00:00 | 2002-01-22 | 1,170,400 | 50.11 | 53.40 | 50.05 | 52.31 | 00:00:00 | 2002-01-23 | 2,085,600 | 50.55 | 53.32 | 49.70 | 53.01 | 00:00:00 | 2002-01-24 | 1,268,900 | 53.32 | 53.93 | 50.98 | 52.24 | 00:00:00 | 2002-01-25 | 1,879,600 | 52.00 | 52.01 | 49.53 | 50.80 | 00:00:00 | 2002-01-28 | 2,214,800 | 50.70 | 51.17 | 47.66 | 49.47 | 00:00:00 | 2002-01-29 | 1,351,200 | 49.35 | 51.40 | 48.20 | 48.82 | 00:00:00 | 2002-01-30 | 2,259,700 | 48.95 | 49.83 | 46.26 | 49.16 | 00:00:00 | 2002-01-31 | 1,708,900 | 50.11 | 50.91 | 47.93 | 49.36 | 00:00:00 | 2002-02-01 | 22,898 | 49.34 | 49.35 | 45.92 | 47.00 | 00:00:00 | 2002-02-04 | 3,066,800 | 46.74 | 47.10 | 42.40 | 42.80 | 00:00:00 | 2002-02-05 | 2,172,300 | 42.20 | 43.98 | 41.57 | 42.26 | 00:00:00 | 2002-02-06 | 1,817,300 | 43.01 | 43.26 | 38.07 | 39.36 | 00:00:00 | 2002-02-07 | 3,824,600 | 39.03 | 39.53 | 35.44 | 36.68 | 00:00:00 | 2002-02-08 | 2,722,900 | 37.22 | 40.35 | 37.02 | 40.35 | 00:00:00 | 2002-02-11 | 1,779,800 | 40.46 | 42.20 | 40.25 | 41.90 | 00:00:00 | 2002-02-12 | 1,845,800 | 41.54 | 43.57 | 40.78 | 41.87 | 00:00:00 | 2002-02-13 | 1,292,400 | 41.91 | 42.88 | 40.35 | 42.11 | 00:00:00 | 2002-02-14 | 961,000 | 42.40 | 42.41 | 40.40 | 40.51 | 00:00:00 | 2002-02-15 | 915,200 | 40.74 | 40.84 | 39.25 | 39.75 | 00:00:00 | 2002-02-19 | 1,101,000 | 38.96 | 39.35 | 37.82 | 38.29 | 00:00:00 | 2002-02-20 | 1,515,000 | 39.20 | 39.56 | 36.57 | 38.96 | 00:00:00 | 2002-02-21 | 1,008,400 | 38.99 | 39.74 | 38.10 | 38.26 | 00:00:00 | 2002-02-22 | 1,230,700 | 38.37 | 38.54 | 36.50 | 38.40 | 00:00:00 | 2002-02-25 | 1,237,100 | 38.45 | 39.67 | 37.88 | 39.38 | 00:00:00 | 2002-02-26 | 2,962,900 | 39.40 | 42.80 | 39.39 | 42.52 | 00:00:00 | 2002-02-27 | 2,455,000 | 43.85 | 44.64 | 41.97 | 42.87 | 00:00:00 | 2002-02-28 | 1,513,900 | 43.04 | 44.11 | 41.75 | 43.02 | 00:00:00 | 2002-03-01 | 1,374,600 | 42.89 | 44.49 | 41.50 | 44.05 | 00:00:00 | 2002-03-04 | 1,584,500 | 44.20 | 45.30 | 43.98 | 44.90 | 00:00:00 | 2002-03-05 | 1,636,000 | 44.69 | 45.23 | 43.84 | 44.28 | 00:00:00 | 2002-03-06 | 1,878,000 | 44.11 | 47.45 | 43.95 | 47.27 | 00:00:00 | 2002-03-07 | 54,293,000 | 20.46 | 21.50 | 17.15 | 19.64 | 00:00:00 | 2002-03-08 | 11,460,900 | 19.98 | 20.19 | 19.00 | 19.51 | 00:00:00 | 2002-03-11 | 7,460,500 | 19.75 | 20.85 | 19.70 | 20.10 | 00:00:00 | 2002-03-12 | 5,963,600 | 19.89 | 20.80 | 19.59 | 20.32 | 00:00:00 | 2002-03-13 | 6,163,400 | 20.39 | 21.85 | 20.38 | 21.29 | 00:00:00 | 2002-03-14 | 4,564,800 | 21.70 | 22.25 | 21.01 | 21.15 | 00:00:00 | 2002-03-15 | 2,115,400 | 21.50 | 21.59 | 20.85 | 21.38 | 00:00:00 | 2002-03-18 | 3,417,600 | 21.71 | 21.91 | 21.10 | 21.88 | 00:00:00 | 2002-03-19 | 4,149,600 | 22.10 | 22.25 | 20.33 | 20.41 | 00:00:00 | 2002-03-20 | 3,106,300 | 20.05 | 20.70 | 19.11 | 19.38 | 00:00:00 | 2002-03-21 | 2,281,000 | 19.51 | 20.50 | 19.45 | 20.48 | 00:00:00 | 2002-03-22 | 3,154,600 | 20.50 | 20.86 | 19.42 | 19.76 | 00:00:00 | 2002-03-25 | 6,436,700 | 21.45 | 21.81 | 20.30 | 20.31 | 00:00:00 | 2002-03-26 | 2,448,500 | 20.35 | 20.68 | 19.66 | 19.94 | 00:00:00 | 2002-03-27 | 1,547,400 | 20.05 | 20.19 | 19.61 | 19.69 | 00:00:00 | 2002-03-28 | 1,799,200 | 19.85 | 20.00 | 19.13 | 19.40 | 00:00:00 | 2002-04-01 | 2,278,900 | 19.35 | 19.75 | 18.78 | 19.39 | 00:00:00 | 2002-04-02 | 4,854,100 | 19.30 | 19.73 | 17.80 | 18.00 | 00:00:00 | 2002-04-03 | 2,855,700 | 18.12 | 18.44 | 17.46 | 18.24 | 00:00:00 | 2002-04-04 | 3,548,100 | 17.95 | 18.10 | 16.52 | 16.98 | 00:00:00 | 2002-04-05 | 5,560,500 | 17.14 | 17.14 | 15.46 | 15.55 | 00:00:00 | 2002-04-08 | 4,214,200 | 15.14 | 15.78 | 14.77 | 15.73 | 00:00:00 | 2002-04-09 | 2,915,500 | 15.79 | 15.90 | 15.00 | 15.01 | 00:00:00 | 2002-04-10 | 4,048,700 | 15.27 | 15.39 | 14.42 | 14.70 | 00:00:00 | 2002-04-11 | 4,094,200 | 14.40 | 15.49 | 14.35 | 14.80 | 00:00:00 | 2002-04-12 | 1,626,400 | 15.00 | 15.33 | 14.86 | 15.33 | 00:00:00 | 2002-04-15 | 1,753,500 | 15.50 | 15.95 | 15.00 | 15.65 | 00:00:00 | 2002-04-16 | 1,586,500 | 15.98 | 16.25 | 15.61 | 16.19 | 00:00:00 | 2002-04-17 | 1,831,000 | 16.20 | 16.50 | 16.05 | 16.15 | 00:00:00 | 2002-04-18 | 1,363,200 | 16.09 | 16.30 | 15.71 | 16.02 | 00:00:00 | 2002-04-19 | 1,163,300 | 15.78 | 16.10 | 15.35 | 15.56 | 00:00:00 | 2002-04-22 | 2,915,000 | 15.55 | 15.59 | 14.81 | 15.01 | 00:00:00 | 2002-04-23 | 1,723,200 | 14.95 | 15.70 | 14.82 | 15.23 | 00:00:00 | 2002-04-24 | 887,900 | 15.29 | 15.57 | 14.95 | 15.01 | 00:00:00 | 2002-04-25 | 2,380,700 | 15.02 | 15.25 | 14.30 | 14.50 | 00:00:00 | 2002-04-26 | 2,280,100 | 14.54 | 14.55 | 13.16 | 13.21 | 00:00:00 | 2002-04-29 | 3,515,800 | 12.86 | 13.74 | 12.29 | 13.61 | 00:00:00 | 2002-04-30 | 6,411,400 | 13.55 | 13.70 | 11.93 | 12.66 | 00:00:00 | 2002-05-01 | 3,868,500 | 12.45 | 13.05 | 12.30 | 12.82 | 00:00:00 | 2002-05-02 | 2,360,600 | 12.40 | 13.12 | 12.21 | 12.27 | 00:00:00 | 2002-05-03 | 1,412,200 | 12.24 | 12.70 | 11.83 | 12.20 | 00:00:00 | 2002-05-06 | 1,457,100 | 12.10 | 12.23 | 11.52 | 11.54 | 00:00:00 | 2002-05-07 | 1,787,100 | 11.72 | 11.85 | 11.17 | 11.22 | 00:00:00 | 2002-05-08 | 2,071,800 | 11.75 | 12.90 | 11.45 | 12.89 | 00:00:00 | 2002-05-09 | 1,809,600 | 12.66 | 13.08 | 11.94 | 12.03 | 00:00:00 | 2002-05-10 | 1,485,800 | 12.20 | 12.20 | 11.27 | 11.38 | 00:00:00 | 2002-05-13 | 2,586,300 | 11.57 | 12.07 | 11.26 | 11.73 | 00:00:00 | 2002-05-14 | 1,530,600 | 12.06 | 12.46 | 11.96 | 12.30 | 00:00:00 | 2002-05-15 | 2,094,400 | 12.26 | 12.80 | 11.79 | 12.01 | 00:00:00 | 2002-05-16 | 988,200 | 12.05 | 12.10 | 11.65 | 11.67 | 00:00:00 | 2002-05-17 | 2,231,300 | 12.27 | 13.18 | 12.20 | 13.06 | 00:00:00 | 2002-05-20 | 1,509,700 | 13.24 | 13.35 | 12.32 | 12.47 | 00:00:00 | 2002-05-21 | 1,776,200 | 12.48 | 12.91 | 12.08 | 12.16 | 00:00:00 | 2002-05-22 | 1,117,700 | 11.95 | 12.45 | 11.80 | 12.28 | 00:00:00 | 2002-05-23 | 1,776,700 | 12.50 | 14.05 | 12.22 | 13.65 | 00:00:00 | 2002-05-24 | 1,148,200 | 13.63 | 13.64 | 12.64 | 12.70 | 00:00:00 | 2002-05-28 | 1,155,200 | 12.90 | 13.00 | 12.36 | 12.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|