|
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 | 2003-05-09 | 1,060,000 | 18.99 | 19.42 | 18.98 | 19.33 | 00:00:00 | 2003-05-12 | 2,314,300 | 19.46 | 20.62 | 19.24 | 20.30 | 00:00:00 | 2003-05-13 | 3,314,400 | 20.47 | 21.47 | 20.10 | 21.30 | 00:00:00 | 2003-05-14 | 2,307,000 | 21.59 | 22.36 | 21.33 | 22.18 | 00:00:00 | 2003-05-15 | 6,243,900 | 21.29 | 21.55 | 19.44 | 21.20 | 00:00:00 | 2003-05-16 | 1,869,600 | 21.50 | 21.58 | 20.16 | 20.61 | 00:00:00 | 2003-05-19 | 2,118,200 | 20.18 | 21.29 | 19.49 | 19.57 | 00:00:00 | 2003-05-20 | 2,131,600 | 19.59 | 19.85 | 18.56 | 19.09 | 00:00:00 | 2003-05-21 | 3,019,500 | 19.87 | 20.25 | 19.02 | 20.15 | 00:00:00 | 2003-05-22 | 1,866,700 | 20.20 | 21.26 | 20.17 | 21.04 | 00:00:00 | 2003-05-23 | 651,100 | 21.03 | 21.42 | 20.95 | 21.40 | 00:00:00 | 2003-05-27 | 7,414,100 | 21.24 | 26.25 | 21.14 | 23.15 | 00:00:00 | 2003-05-28 | 2,324,400 | 23.44 | 23.67 | 22.59 | 23.00 | 00:00:00 | 2003-05-29 | 1,226,000 | 23.35 | 23.51 | 22.51 | 22.87 | 00:00:00 | 2003-05-30 | 1,095,600 | 22.94 | 23.48 | 22.51 | 22.82 | 00:00:00 | 2003-06-02 | 1,920,300 | 23.02 | 24.07 | 22.00 | 22.58 | 00:00:00 | 2003-06-03 | 1,521,100 | 23.50 | 23.65 | 22.71 | 23.31 | 00:00:00 | 2003-06-04 | 1,267,700 | 23.33 | 24.19 | 23.24 | 23.98 | 00:00:00 | 2003-06-05 | 2,361,600 | 24.00 | 25.44 | 23.00 | 25.36 | 00:00:00 | 2003-06-06 | 4,288,300 | 25.55 | 29.11 | 25.11 | 25.35 | 00:00:00 | 2003-06-09 | 2,205,700 | 25.39 | 25.94 | 23.47 | 23.79 | 00:00:00 | 2003-06-10 | 1,487,400 | 23.86 | 24.21 | 23.43 | 23.83 | 00:00:00 | 2003-06-11 | 2,306,400 | 23.88 | 24.42 | 23.68 | 23.70 | 00:00:00 | 2003-06-12 | 1,892,800 | 23.85 | 24.10 | 23.52 | 23.75 | 00:00:00 | 2003-06-13 | 2,474,600 | 23.78 | 24.09 | 22.59 | 22.75 | 00:00:00 | 2003-06-16 | 1,324,500 | 22.59 | 23.67 | 22.58 | 23.63 | 00:00:00 | 2003-06-17 | 1,210,700 | 24.36 | 24.36 | 22.90 | 23.32 | 00:00:00 | 2003-06-18 | 1,763,500 | 23.70 | 23.74 | 21.40 | 22.06 | 00:00:00 | 2003-06-19 | 2,146,400 | 21.78 | 22.27 | 20.33 | 20.47 | 00:00:00 | 2003-06-20 | 2,340,800 | 20.85 | 20.97 | 19.51 | 20.00 | 00:00:00 | 2003-06-23 | 2,385,000 | 20.32 | 20.55 | 18.51 | 18.74 | 00:00:00 | 2003-06-24 | 1,380,800 | 18.76 | 19.39 | 18.32 | 18.42 | 00:00:00 | 2003-06-25 | 1,302,600 | 18.52 | 19.32 | 18.31 | 18.59 | 00:00:00 | 2003-06-26 | 1,417,700 | 18.92 | 19.71 | 18.70 | 19.34 | 00:00:00 | 2003-06-27 | 1,537,900 | 18.97 | 19.50 | 18.17 | 18.40 | 00:00:00 | 2003-06-30 | 3,063,200 | 18.52 | 18.67 | 17.57 | 17.93 | 00:00:00 | 2003-07-01 | 1,969,900 | 17.84 | 18.73 | 17.50 | 18.45 | 00:00:00 | 2003-07-02 | 2,554,700 | 18.42 | 20.05 | 18.42 | 19.41 | 00:00:00 | 2003-07-03 | 544,200 | 19.21 | 19.64 | 18.80 | 18.97 | 00:00:00 | 2003-07-07 | 1,103,300 | 19.14 | 19.80 | 18.99 | 19.20 | 00:00:00 | 2003-07-08 | 981,000 | 19.21 | 19.89 | 19.11 | 19.52 | 00:00:00 | 2003-07-09 | 1,438,400 | 19.64 | 20.41 | 19.21 | 20.15 | 00:00:00 | 2003-07-10 | 970,800 | 20.12 | 20.24 | 19.03 | 19.38 | 00:00:00 | 2003-07-11 | 1,175,100 | 19.40 | 20.30 | 19.30 | 20.18 | 00:00:00 | 2003-07-14 | 1,293,800 | 20.62 | 21.09 | 20.35 | 20.52 | 00:00:00 | 2003-07-15 | 1,013,100 | 20.80 | 21.24 | 19.93 | 20.03 | 00:00:00 | 2003-07-16 | 1,486,700 | 20.31 | 20.51 | 19.69 | 19.92 | 00:00:00 | 2003-07-17 | 1,222,300 | 19.91 | 19.95 | 18.86 | 19.00 | 00:00:00 | 2003-07-18 | 746,300 | 19.00 | 19.57 | 18.93 | 19.15 | 00:00:00 | 2003-07-21 | 849,200 | 19.43 | 19.43 | 18.48 | 18.85 | 00:00:00 | 2003-07-22 | 4,593,700 | 20.40 | 22.98 | 20.06 | 22.95 | 00:00:00 | 2003-07-23 | 1,728,300 | 23.05 | 23.05 | 21.50 | 21.98 | 00:00:00 | 2003-07-24 | 1,538,400 | 22.09 | 23.38 | 21.99 | 22.71 | 00:00:00 | 2003-07-25 | 1,448,800 | 22.85 | 23.97 | 22.70 | 23.75 | 00:00:00 | 2003-07-28 | 1,276,700 | 23.89 | 24.26 | 23.40 | 24.20 | 00:00:00 | 2003-07-29 | 1,529,100 | 24.07 | 24.93 | 23.05 | 24.85 | 00:00:00 | 2003-07-30 | 1,439,900 | 24.80 | 25.26 | 24.48 | 24.84 | 00:00:00 | 2003-07-31 | 864,100 | 24.81 | 25.13 | 23.90 | 24.17 | 00:00:00 | 2003-08-01 | 952,200 | 24.24 | 24.38 | 23.19 | 23.70 | 00:00:00 | 2003-08-04 | 1,664,900 | 23.50 | 23.85 | 21.94 | 22.33 | 00:00:00 | 2003-08-05 | 939,600 | 22.28 | 22.88 | 21.75 | 21.93 | 00:00:00 | 2003-08-06 | 1,043,900 | 22.00 | 22.11 | 21.15 | 21.77 | 00:00:00 | 2003-08-07 | 1,070,600 | 21.80 | 22.58 | 21.54 | 21.86 | 00:00:00 | 2003-08-08 | 890,500 | 21.74 | 22.00 | 21.34 | 21.76 | 00:00:00 | 2003-08-11 | 898,600 | 21.59 | 22.71 | 21.30 | 22.71 | 00:00:00 | 2003-08-12 | 875,800 | 23.40 | 23.40 | 21.99 | 22.89 | 00:00:00 | 2003-08-13 | 465,400 | 22.69 | 23.14 | 22.49 | 22.63 | 00:00:00 | 2003-08-14 | 594,200 | 22.70 | 22.72 | 21.92 | 22.64 | 00:00:00 | 2003-08-15 | 808,900 | 22.62 | 23.84 | 22.62 | 23.49 | 00:00:00 | 2003-08-18 | 954,500 | 23.73 | 24.52 | 23.66 | 24.51 | 00:00:00 | 2003-08-19 | 1,304,800 | 24.60 | 25.07 | 23.77 | 24.37 | 00:00:00 | 2003-08-20 | 682,700 | 24.43 | 25.05 | 23.99 | 25.05 | 00:00:00 | 2003-08-21 | 1,178,500 | 25.22 | 26.38 | 25.10 | 25.72 | 00:00:00 | 2003-08-22 | 1,665,300 | 26.50 | 26.96 | 25.73 | 26.06 | 00:00:00 | 2003-08-25 | 719,800 | 26.00 | 26.30 | 25.56 | 26.10 | 00:00:00 | 2003-08-26 | 727,400 | 25.57 | 26.23 | 25.57 | 26.07 | 00:00:00 | 2003-08-27 | 628,700 | 26.03 | 26.48 | 25.87 | 26.36 | 00:00:00 | 2003-08-28 | 668,000 | 26.41 | 26.88 | 26.25 | 26.81 | 00:00:00 | 2003-08-29 | 321,200 | 26.62 | 27.00 | 26.62 | 26.92 | 00:00:00 | 2003-09-02 | 710,300 | 26.99 | 27.25 | 26.49 | 27.18 | 00:00:00 | 2003-09-03 | 996,300 | 27.39 | 28.00 | 26.92 | 27.08 | 00:00:00 | 2003-09-04 | 835,000 | 27.11 | 27.77 | 26.89 | 27.70 | 00:00:00 | 2003-09-05 | 1,786,700 | 27.60 | 29.00 | 27.56 | 28.86 | 00:00:00 | 2003-09-08 | 1,593,100 | 28.95 | 30.70 | 28.93 | 30.05 | 00:00:00 | 2003-09-09 | 1,404,900 | 30.16 | 31.30 | 29.82 | 30.84 | 00:00:00 | 2003-09-10 | 1,513,000 | 30.70 | 30.95 | 28.63 | 28.99 | 00:00:00 | 2003-09-11 | 1,139,400 | 29.03 | 29.99 | 28.75 | 29.59 | 00:00:00 | 2003-09-12 | 563,400 | 29.60 | 29.78 | 28.69 | 29.75 | 00:00:00 | 2003-09-15 | 681,400 | 29.87 | 30.50 | 29.38 | 29.72 | 00:00:00 | 2003-09-16 | 605,800 | 30.60 | 30.72 | 29.80 | 30.39 | 00:00:00 | 2003-09-17 | 1,424,800 | 30.61 | 32.79 | 30.20 | 31.93 | 00:00:00 | 2003-09-18 | 702,000 | 31.90 | 32.44 | 31.15 | 32.10 | 00:00:00 | 2003-09-19 | 1,200,700 | 32.62 | 32.64 | 30.33 | 31.30 | 00:00:00 | 2003-09-22 | 1,157,200 | 30.90 | 31.44 | 30.25 | 30.70 | 00:00:00 | 2003-09-23 | 659,800 | 30.70 | 31.04 | 30.52 | 30.61 | 00:00:00 | 2003-09-24 | 1,975,300 | 30.71 | 30.73 | 28.00 | 28.13 | 00:00:00 | 2003-09-25 | 1,642,000 | 28.05 | 30.15 | 28.05 | 28.93 | 00:00:00 | 2003-09-26 | 1,335,900 | 29.05 | 29.55 | 28.01 | 28.20 | 00:00:00 | 2003-09-29 | 1,291,900 | 28.41 | 29.17 | 27.31 | 28.08 | 00:00:00 | 2003-09-30 | 1,289,100 | 27.87 | 28.67 | 27.11 | 27.62 | 00:00:00 | 2003-10-01 | 1,058,900 | 27.49 | 28.33 | 27.31 | 27.95 | 00:00:00 | 2003-10-02 | 1,218,100 | 28.07 | 30.00 | 27.86 | 29.76 | 00:00:00 | 2003-10-03 | 1,031,500 | 30.10 | 31.00 | 30.00 | 30.47 | 00:00:00 | 2003-10-06 | 666,400 | 31.09 | 31.09 | 29.67 | 30.38 | 00:00:00 | 2003-10-07 | 588,200 | 30.38 | 31.10 | 29.66 | 31.00 | 00:00:00 | 2003-10-08 | 622,700 | 31.06 | 31.31 | 30.17 | 30.64 | 00:00:00 | 2003-10-09 | 966,900 | 30.83 | 31.15 | 29.85 | 30.02 | 00:00:00 | 2003-10-10 | 1,600,900 | 30.00 | 30.45 | 28.93 | 29.00 | 00:00:00 | 2003-10-13 | 982,000 | 28.91 | 29.41 | 28.90 | 29.09 | 00:00:00 | 2003-10-14 | 1,050,400 | 29.07 | 29.16 | 28.02 | 28.72 | 00:00:00 | 2003-10-15 | 726,400 | 28.68 | 29.23 | 27.70 | 27.85 | 00:00:00 | 2003-10-16 | 542,300 | 27.74 | 28.75 | 27.74 | 27.96 | 00:00:00 | 2003-10-17 | 4,243,900 | 28.00 | 28.50 | 26.75 | 26.98 | 00:00:00 | 2003-10-20 | 1,373,900 | 27.17 | 27.39 | 26.06 | 26.54 | 00:00:00 | 2003-10-21 | 1,324,100 | 26.76 | 28.51 | 26.65 | 28.24 | 00:00:00 | 2003-10-22 | 806,100 | 28.13 | 28.19 | 27.02 | 27.06 | 00:00:00 | 2003-10-23 | 655,100 | 27.00 | 27.50 | 26.54 | 27.15 | 00:00:00 | 2003-10-24 | 546,000 | 26.61 | 27.55 | 26.57 | 27.44 | 00:00:00 | 2003-10-27 | 601,300 | 27.56 | 27.77 | 26.62 | 26.89 | 00:00:00 | 2003-10-28 | 984,400 | 26.71 | 28.31 | 26.71 | 28.03 | 00:00:00 | 2003-10-29 | 1,397,700 | 28.16 | 28.23 | 26.52 | 26.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|