Spectra Energy (SE)

27.85 -0.86  -3.00%  Jun 01, 5:07PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Spectra Energy Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 28.69 28.87 28.23 28.71 4735318
May 30, 2012 29.05 29.22 28.66 28.66 4251546
May 29, 2012 29.01 29.29 28.92 29.19 2521932
May 25, 2012 28.81 29.10 28.81 28.89 2279032
May 24, 2012 28.81 29.12 28.60 28.84 3299656
May 23, 2012 28.76 28.80 28.38 28.69 3777300
May 22, 2012 29.00 29.28 28.84 28.99 3658652
May 21, 2012 28.36 28.84 28.29 28.82 2594434
May 18, 2012 28.35 28.92 28.23 28.34 4812060
May 17, 2012 28.86 28.93 28.31 28.32 5193120
May 16, 2012 29.34 29.44 28.82 28.88 5313439
May 15, 2012 29.50 29.69 29.22 29.29 2595188
May 14, 2012 29.96 30.00 29.55 29.57 2503142
May 11, 2012 30.01 30.41 29.96 30.21 3010591
May 10, 2012 30.01 30.35 29.94 30.12 2856181
May 9, 2012 29.66 30.06 29.28 29.82 4628288
May 8, 2012 30.20 30.40 29.78 30.36 4445433
May 7, 2012 30.14 30.54 30.02 30.40 2832662
May 4, 2012 30.18 30.71 30.00 30.31 4228496
May 3, 2012 31.28 31.38 30.65 30.65 4823740
May 2, 2012 31.38 31.44 31.05 31.43 4777474
May 1, 2012 30.69 31.57 30.64 31.51 4754655
April 30, 2012 30.53 30.76 30.47 30.74 3810405
April 27, 2012 30.56 30.63 30.36 30.54 2416830
April 26, 2012 30.02 30.58 30.02 30.49 3334238
April 25, 2012 30.21 30.25 29.98 30.04 3517929
April 24, 2012 29.90 30.09 29.87 30.06 3224814
April 23, 2012 30.14 30.18 29.77 29.83 3347598
April 20, 2012 30.45 30.58 30.23 30.26 3606150
April 19, 2012 30.37 30.51 30.19 30.38 2765969
April 18, 2012 30.31 30.53 30.28 30.45 2717905
April 17, 2012 30.25 30.48 30.13 30.45 3097360
April 16, 2012 30.44 30.50 29.85 30.02 6322719
April 13, 2012 30.33 30.63 30.32 30.33 2624097
April 12, 2012 30.13 30.51 30.13 30.45 2795989
April 11, 2012 30.37 30.43 30.16 30.17 2788542
April 10, 2012 31.09 31.20 30.15 30.16 4330248
April 9, 2012 31.16 31.28 30.92 31.17 2012585
April 5, 2012 31.26 31.56 31.25 31.37 1639948
April 4, 2012 31.26 31.52 31.10 31.39 2688535
April 3, 2012 31.51 31.59 31.19 31.39 2668543
April 2, 2012 31.55 31.79 31.39 31.57 3616741
March 30, 2012 31.65 31.75 31.42 31.55 2732047
March 29, 2012 31.45 31.63 31.12 31.54 1786890
March 28, 2012 31.86 31.90 31.47 31.61 1990039
March 27, 2012 31.76 31.97 31.72 31.92 2471286
March 26, 2012 31.79 32.22 31.71 31.75 2563885
March 23, 2012 31.75 31.86 31.61 31.64 3399303
March 22, 2012 31.73 31.87 31.60 31.74 2151985
March 21, 2012 31.89 31.94 31.72 31.89 1769586
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SE News

Canada Gets Serious About Energy Exports
May 31, 8:00AM Investor Place
HIGH $CALL VOLU $BBD 1100% $SE 931% $AET 810% $GGB 741% $PETM 690% $STLD 683% $MTGE 639% $PVH 512% $HPQ 430% $UNH 418%
about 8 days ago by livevol_pro
HIGH $CALL VOLU $SE 853% $AET 763% $PETM 643% $STLD 630% $MTGE 585% $PVH 488% $GGB 456% $HPQ 392% $UNH 387% $TIF 336%
about 8 days ago by livevol_pro
HIGH $CALL VOLU $AET 729% $SE 703% $GGB 449% $MTGE 343% $UNH 335% $HPQ 307% $PVH 290% $WLP 249% $TIF 176% $COST 175%
about 8 days ago by livevol_pro
Technical Internals Unravelling: 15 New Sell Signals Today! http://stks.co/3t8O $TLT $UBT $BMC $HP $GLL $TYD $MOS $PRU $SE $DE $SEE $SPY
about 15 days ago by elliottwave
$SE filed latest Quarterly Report http://stks.co/3kbX
about 23 days ago by MarketBrief
Ex-Dividend Stocks: Boeing, Pfizer, Wal-Mart http://stks.co/3iJM My story via @TheStreet $PFE $WMT $BA $BP $SJM $SE #ExDividend #Dividend
about 24 days ago by azendrian
RS Gainers (20in5) $VRTX $LVLT $MHK $WFM $ADM $EQR $UNP $SE $STUDY http://chart.ly/khq9emw
about 25 days ago by gtlackey
Listen to $SE Q1 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3fec
about 28 days ago by earningscast
Spectra Energy (SE) Misses Q1 EPS by 4c
May 04, 6:34AM Street Insider
http://stks.co/3fQh Earnings before market open: $LNT $AON $ARCO $BPO $DUK $EL $ITT $MASC $NWN $SE $USM $WPO
about 29 days ago by freefdawatchlistcom
Spectra Energy Issues Sustainability Report
May 03, 11:47AM PR Newswire
$$ $SPY 3DayCharts: Good: $BRK.B $CNX $EQT $SE $SUN Bad: $XLNX $NDAQ $AAPL $WAG $MJN $STUDY
about 31 days ago by stockspot
HIGH $CALL VOLU $WPZ 10878% $NKA 3495% $NUS 2029% $XRX 1497% $HLF 1370% $SE 1083% $LFC 750% $LXK 643% $PFCB 596% $TWC 518%
about 31 days ago by livevol_pro
HIGH $CALL VOLU $XRX 1486% $SE 1014% $HLF 829% $LFC 744% $PFCB 550% $ACAS 431% $JCP 398% $CLX 396% $SHW 379% $NUS 339%
about 31 days ago by livevol_pro
IV30(TM) GAINER $SE +22.18% $CALL +12.2% $AKS +8.74% $RENN +5.32%
about 31 days ago by livevol_pro
Listen to $SE Spectra Energy Annual Shareholders Meeting - live at 11:00 AM, ondemand after - http://stks.co/3bUP
about 31 days ago by earningscast
Natural Gas: Beaten Down But Looking Up. http://stks.co/3a7Z $WMB $SE $OKE $SUN $TRGP $XTXI
about 32 days ago by abubnic
HIGH $CALL VOLU $XCO 1004% $EXPE 474% $SBUX 252% $WM 217% $EWJ 187% $ESI 164% $BCS 135% $SE 122% $AEM 112% $HUM 102%
about 35 days ago by livevol_pro
IV30(TM) GAINER $ETE +39.97% $VPHM +34.41% $SNE +19.41% $SWN +18.49% $ALGN +17.78% $SE +17.75% $ITUB +17.09% $BBY +15.25% $CHK +15.22%
about 52 days ago by livevol_pro
HIGH $CALL VOLU $MIL 3461% $WLP 990% $BBY 616% $PKG 615% $EWH 591% $OKE 561% $AET 491% $CBD 439% $NUS 399% $SE 365%
about 64 days ago by livevol_pro
HIGH $CALL VOLU $MIL 3461% $WLP 844% $PKG 613% $OKE 561% $BBY 432% $AET 422% $MMC 329% $NUS 299% $EWH 292% $SE 292%
about 64 days ago by livevol_pro
$SE filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/32fe
about 70 days ago by MarketBrief
$SE filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/312E
about 71 days ago by MarketBrief
$SE New 52 Week High - Crossed daily highs resistance.
about 74 days ago by TradeIdeasQuant

Recent Quotes

Symbol Price Chg Chg % Market Cap
SE 27.85 -0.86 -3.00% 18.73B
SDY 53.50 -1.06 -1.94%
SDT 26.56 -0.59 -2.17% 570.15M
SDS 17.99 +0.89 +5.20%
SDRL 32.19 -1.25 -3.74% 15.69B
SDP 31.25 +0.13 +0.42%
SDIX 1.54 -0.11 -6.67% 33.97M
SDD 36.57 +2.21 +6.44%
SDBT 2.42 +0.02 +0.83% 39.53M
WILC 4.50 +0.00 +0.00% 61.06M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close