|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 1,397,700 | 28.16 | 28.23 | 26.52 | 26.52 | 00:00:00 | | 2003-10-30 | 1,846,200 | 27.30 | 28.55 | 26.70 | 27.23 | 00:00:00 | | 2003-10-31 | 1,300,600 | 27.13 | 27.29 | 25.81 | 26.62 | 00:00:00 | | 2003-11-03 | 826,100 | 26.55 | 27.12 | 26.12 | 26.40 | 00:00:00 | | 2003-11-04 | 2,537,900 | 26.45 | 26.45 | 24.45 | 25.75 | 00:00:00 | | 2003-11-05 | 1,550,400 | 25.72 | 26.46 | 25.08 | 26.26 | 00:00:00 | | 2003-11-06 | 952,600 | 25.90 | 26.96 | 25.67 | 26.36 | 00:00:00 | | 2003-11-07 | 644,000 | 26.33 | 27.00 | 26.30 | 26.63 | 00:00:00 | | 2003-11-10 | 943,700 | 26.66 | 27.13 | 25.69 | 25.85 | 00:00:00 | | 2003-11-11 | 1,004,900 | 26.14 | 26.40 | 25.28 | 25.77 | 00:00:00 | | 2003-11-12 | 1,071,100 | 25.75 | 27.00 | 25.55 | 26.77 | 00:00:00 | | 2003-11-13 | 6,161,400 | 24.92 | 25.65 | 24.16 | 25.13 | 00:00:00 | | 2003-11-14 | 1,497,600 | 24.86 | 25.29 | 24.12 | 24.61 | 00:00:00 | | 2003-11-17 | 1,691,100 | 24.35 | 24.50 | 23.38 | 23.54 | 00:00:00 | | 2003-11-18 | 2,366,000 | 23.98 | 24.26 | 22.46 | 22.51 | 00:00:00 | | 2003-11-19 | 1,751,300 | 22.60 | 22.80 | 21.96 | 22.40 | 00:00:00 | | 2003-11-20 | 1,194,000 | 22.16 | 23.33 | 22.05 | 22.64 | 00:00:00 | | 2003-11-21 | 1,421,900 | 22.60 | 23.22 | 22.44 | 23.05 | 00:00:00 | | 2003-11-24 | 1,119,900 | 23.00 | 24.21 | 23.00 | 24.20 | 00:00:00 | | 2003-11-25 | 816,400 | 24.25 | 25.00 | 24.22 | 24.59 | 00:00:00 | | 2003-11-26 | 988,000 | 24.65 | 24.89 | 23.79 | 24.40 | 00:00:00 | | 2003-11-28 | 355,800 | 24.34 | 24.95 | 24.19 | 24.78 | 00:00:00 | | 2003-12-01 | 1,051,900 | 24.57 | 25.40 | 24.53 | 24.98 | 00:00:00 | | 2003-12-02 | 2,386,900 | 26.13 | 26.54 | 25.51 | 25.82 | 00:00:00 | | 2003-12-03 | 2,541,900 | 25.15 | 25.25 | 24.27 | 24.50 | 00:00:00 | | 2003-12-04 | 1,611,900 | 24.45 | 24.72 | 23.18 | 23.95 | 00:00:00 | | 2003-12-05 | 1,541,900 | 23.52 | 25.02 | 23.52 | 25.01 | 00:00:00 | | 2003-12-08 | 2,157,700 | 25.70 | 25.77 | 24.54 | 25.72 | 00:00:00 | | 2003-12-09 | 11,467,400 | 24.47 | 24.68 | 24.15 | 24.37 | 00:00:00 | | 2003-12-10 | 5,238,000 | 24.47 | 24.52 | 22.69 | 23.28 | 00:00:00 | | 2003-12-11 | 1,939,600 | 23.37 | 23.75 | 22.76 | 23.29 | 00:00:00 | | 2003-12-12 | 2,143,100 | 23.28 | 23.90 | 22.86 | 23.40 | 00:00:00 | | 2003-12-15 | 1,645,600 | 23.90 | 24.14 | 23.28 | 23.63 | 00:00:00 | | 2003-12-16 | 2,237,300 | 23.66 | 23.79 | 23.04 | 23.54 | 00:00:00 | | 2003-12-17 | 1,828,600 | 23.49 | 23.62 | 23.11 | 23.58 | 00:00:00 | | 2003-12-18 | 1,120,400 | 23.46 | 23.70 | 23.05 | 23.63 | 00:00:00 | | 2003-12-19 | 1,664,700 | 23.69 | 23.74 | 22.86 | 23.15 | 00:00:00 | | 2003-12-22 | 831,100 | 23.05 | 23.27 | 22.83 | 23.11 | 00:00:00 | | 2003-12-23 | 939,000 | 23.09 | 23.83 | 23.02 | 23.64 | 00:00:00 | | 2003-12-24 | 710,900 | 23.69 | 24.41 | 23.28 | 23.97 | 00:00:00 | | 2003-12-26 | 268,500 | 23.95 | 24.00 | 23.40 | 23.45 | 00:00:00 | | 2003-12-29 | 906,300 | 23.70 | 24.38 | 23.53 | 24.23 | 00:00:00 | | 2003-12-30 | 653,100 | 24.39 | 24.41 | 23.85 | 24.25 | 00:00:00 | | 2003-12-31 | 662,100 | 24.14 | 24.45 | 23.92 | 23.93 | 00:00:00 | | 2004-01-02 | 872,300 | 24.12 | 24.70 | 24.07 | 24.43 | 00:00:00 | | 2004-01-05 | 1,344,700 | 24.86 | 25.05 | 24.15 | 24.29 | 00:00:00 | | 2004-01-06 | 1,318,900 | 23.84 | 24.54 | 23.84 | 24.30 | 00:00:00 | | 2004-01-07 | 5,269,300 | 24.36 | 26.20 | 24.35 | 26.14 | 00:00:00 | | 2004-01-08 | 4,760,500 | 26.31 | 26.82 | 25.80 | 26.73 | 00:00:00 | | 2004-01-09 | 2,710,100 | 26.60 | 27.43 | 26.11 | 27.25 | 00:00:00 | | 2004-01-12 | 1,503,500 | 27.54 | 27.59 | 26.61 | 26.99 | 00:00:00 | | 2004-01-13 | 2,863,200 | 27.03 | 27.70 | 26.34 | 26.39 | 00:00:00 | | 2004-01-14 | 2,360,800 | 26.35 | 27.28 | 26.35 | 26.79 | 00:00:00 | | 2004-01-15 | 2,236,600 | 26.70 | 27.25 | 25.68 | 26.71 | 00:00:00 | | 2004-01-16 | 3,739,000 | 26.86 | 28.15 | 26.61 | 27.99 | 00:00:00 | | 2004-01-20 | 3,384,100 | 28.35 | 28.46 | 27.61 | 28.17 | 00:00:00 | | 2004-01-21 | 3,415,600 | 28.01 | 29.14 | 27.35 | 27.38 | 00:00:00 | | 2004-01-22 | 3,594,100 | 28.72 | 28.97 | 27.53 | 27.73 | 00:00:00 | | 2004-01-23 | 1,688,000 | 27.61 | 28.35 | 27.10 | 27.54 | 00:00:00 | | 2004-01-26 | 1,760,800 | 27.46 | 28.30 | 27.11 | 27.86 | 00:00:00 | | 2004-01-27 | 1,630,500 | 27.89 | 27.96 | 27.17 | 27.60 | 00:00:00 | | 2004-01-28 | 2,021,400 | 27.61 | 27.93 | 27.13 | 27.42 | 00:00:00 | | 2004-01-29 | 1,985,400 | 27.89 | 28.20 | 26.81 | 27.12 | 00:00:00 | | 2004-01-30 | 1,421,300 | 27.14 | 27.14 | 26.35 | 26.98 | 00:00:00 | | 2004-02-02 | 1,861,300 | 27.10 | 27.77 | 26.70 | 27.05 | 00:00:00 | | 2004-02-03 | 1,798,700 | 27.50 | 27.71 | 26.79 | 27.53 | 00:00:00 | | 2004-02-04 | 2,449,000 | 27.52 | 27.67 | 26.11 | 26.50 | 00:00:00 | | 2004-02-05 | 4,896,200 | 26.67 | 27.00 | 25.62 | 25.99 | 00:00:00 | | 2004-02-06 | 2,204,500 | 25.93 | 26.45 | 25.53 | 26.28 | 00:00:00 | | 2004-02-09 | 1,368,100 | 26.47 | 27.18 | 26.38 | 26.80 | 00:00:00 | | 2004-02-10 | 1,811,300 | 27.02 | 27.50 | 26.76 | 27.44 | 00:00:00 | | 2004-02-11 | 2,040,000 | 27.65 | 27.74 | 27.15 | 27.70 | 00:00:00 | | 2004-02-12 | 2,466,200 | 27.66 | 28.30 | 27.18 | 27.69 | 00:00:00 | | 2004-02-13 | 1,171,900 | 27.75 | 28.15 | 27.23 | 27.47 | 00:00:00 | | 2004-02-17 | 2,450,300 | 27.42 | 27.89 | 27.30 | 27.80 | 00:00:00 | | 2004-02-18 | 2,042,700 | 27.89 | 27.99 | 27.58 | 27.64 | 00:00:00 | | 2004-02-19 | 3,175,900 | 27.72 | 28.25 | 27.62 | 27.90 | 00:00:00 | | 2004-02-20 | 3,029,800 | 28.29 | 28.80 | 27.77 | 28.29 | 00:00:00 | | 2004-02-23 | 3,160,800 | 28.96 | 29.00 | 28.26 | 28.65 | 00:00:00 | | 2004-02-24 | 2,724,600 | 28.41 | 28.73 | 27.72 | 28.61 | 00:00:00 | | 2004-02-25 | 3,194,700 | 28.70 | 29.54 | 28.55 | 29.53 | 00:00:00 | | 2004-02-26 | 2,152,900 | 29.61 | 29.65 | 28.75 | 29.59 | 00:00:00 | | 2004-02-27 | 3,408,900 | 29.58 | 29.60 | 27.90 | 28.31 | 00:00:00 | | 2004-03-01 | 46,239,700 | 40.10 | 44.40 | 37.24 | 44.30 | 00:00:00 | | 2004-03-02 | 16,295,700 | 44.26 | 46.57 | 42.94 | 45.71 | 00:00:00 | | 2004-03-03 | 12,473,200 | 45.43 | 47.89 | 44.79 | 45.51 | 00:00:00 | | 2004-03-04 | 5,007,900 | 45.69 | 47.23 | 44.80 | 46.25 | 00:00:00 | | 2004-03-05 | 5,419,500 | 46.04 | 48.30 | 45.70 | 48.13 | 00:00:00 | | 2004-03-08 | 5,484,100 | 47.91 | 49.57 | 47.68 | 48.87 | 00:00:00 | | 2004-03-09 | 3,899,400 | 48.69 | 48.99 | 47.22 | 47.35 | 00:00:00 | | 2004-03-10 | 3,329,100 | 47.26 | 47.47 | 46.00 | 46.08 | 00:00:00 | | 2004-03-11 | 3,172,100 | 45.96 | 46.67 | 45.13 | 45.51 | 00:00:00 | | 2004-03-12 | 1,845,000 | 45.82 | 47.01 | 45.81 | 46.63 | 00:00:00 | | 2004-03-15 | 2,243,100 | 46.63 | 46.75 | 44.83 | 44.83 | 00:00:00 | | 2004-03-16 | 2,694,000 | 45.48 | 45.92 | 44.42 | 45.50 | 00:00:00 | | 2004-03-17 | 1,813,300 | 45.75 | 46.85 | 45.57 | 46.70 | 00:00:00 | | 2004-03-18 | 2,377,100 | 46.65 | 47.00 | 45.95 | 46.75 | 00:00:00 | | 2004-03-19 | 3,042,800 | 46.62 | 47.72 | 46.18 | 46.47 | 00:00:00 | | 2004-03-22 | 2,108,100 | 46.15 | 46.70 | 45.72 | 45.88 | 00:00:00 | | 2004-03-23 | 1,986,600 | 46.91 | 47.00 | 45.00 | 45.31 | 00:00:00 | | 2004-03-24 | 7,168,700 | 45.09 | 45.57 | 44.15 | 45.35 | 00:00:00 | | 2004-03-25 | 4,359,400 | 45.35 | 46.97 | 45.30 | 46.57 | 00:00:00 | | 2004-03-26 | 2,184,300 | 46.67 | 46.97 | 46.12 | 46.24 | 00:00:00 | | 2004-03-29 | 1,628,000 | 46.81 | 47.91 | 46.52 | 47.48 | 00:00:00 | | 2004-03-30 | 1,523,500 | 47.30 | 48.48 | 47.00 | 48.32 | 00:00:00 | | 2004-03-31 | 1,236,500 | 48.28 | 48.72 | 47.84 | 48.10 | 00:00:00 | | 2004-04-01 | 1,062,700 | 48.12 | 49.00 | 48.02 | 48.81 | 00:00:00 | | 2004-04-02 | 2,228,400 | 49.42 | 50.18 | 49.05 | 49.75 | 00:00:00 | | 2004-04-05 | 1,958,300 | 49.77 | 50.99 | 49.70 | 50.78 | 00:00:00 | | 2004-04-06 | 1,811,500 | 50.63 | 50.75 | 49.09 | 49.81 | 00:00:00 | | 2004-04-07 | 1,447,900 | 50.00 | 50.04 | 48.62 | 49.25 | 00:00:00 | | 2004-04-08 | 839,700 | 49.37 | 49.91 | 48.57 | 48.88 | 00:00:00 | | 2004-04-12 | 741,400 | 48.87 | 49.78 | 48.74 | 49.46 | 00:00:00 | | 2004-04-13 | 1,245,000 | 49.70 | 50.45 | 48.02 | 48.43 | 00:00:00 | | 2004-04-14 | 1,485,600 | 48.10 | 49.16 | 47.56 | 48.04 | 00:00:00 | | 2004-04-15 | 1,197,500 | 47.89 | 48.98 | 47.50 | 48.18 | 00:00:00 | | 2004-04-16 | 725,000 | 48.28 | 48.66 | 47.80 | 48.16 | 00:00:00 | | 2004-04-19 | 1,919,000 | 48.15 | 50.16 | 48.15 | 50.10 | 00:00:00 | | 2004-04-20 | 3,775,600 | 50.04 | 51.78 | 49.75 | 49.95 | 00:00:00 | | 2004-04-21 | 2,062,600 | 50.17 | 52.10 | 50.10 | 52.01 | 00:00:00 | | 2004-04-22 | 1,838,500 | 52.02 | 52.68 | 51.32 | 51.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
