Spectra Energy (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.60	23.73	23.56	23.60	95,600	+0.00(+0.00%)
Nov 29, 2004	23.48	23.75	23.43	23.60	85,600	+0.02(+0.08%)
Nov 26, 2004	23.55	23.60	23.42	23.58	29,300	-0.15(-0.63%)
Nov 24, 2004	23.99	24.10	23.70	23.73	90,300	-0.27(-1.12%)
Nov 23, 2004	23.55	24.06	23.55	24.00	155,700	+0.46(+1.95%)
Nov 22, 2004	23.18	23.60	22.92	23.54	121,900	+0.20(+0.86%)
Nov 19, 2004	23.30	23.43	23.23	23.34	139,300	-0.06(-0.26%)
Nov 18, 2004	23.31	23.40	23.20	23.40	99,200	+0.05(+0.21%)
Nov 17, 2004	23.10	23.43	23.10	23.35	159,500	+0.01(+0.04%)
Nov 16, 2004	23.25	23.44	23.21	23.34	53,100	-0.06(-0.26%)
Nov 15, 2004	23.25	23.49	23.05	23.40	84,300	-0.08(-0.34%)
Nov 12, 2004	22.70	23.50	22.70	23.48	176,500	+0.73(+3.21%)
Nov 11, 2004	22.45	23.77	22.25	22.75	308,600	+0.45(+2.02%)
Nov 10, 2004	21.60	22.46	21.60	22.30	133,200	+0.30(+1.36%)
Nov 09, 2004	22.75	23.05	21.72	22.00	228,500	-0.71(-3.13%)
Nov 08, 2004	22.60	22.99	22.55	22.71	46,600	-0.06(-0.26%)
Nov 05, 2004	22.60	23.07	22.52	22.77	156,800	+0.05(+0.22%)
Nov 04, 2004	22.00	22.82	21.89	22.72	253,200	+0.72(+3.27%)
Nov 03, 2004	22.00	22.45	21.93	22.00	117,000	+0.07(+0.32%)
Nov 02, 2004	21.41	22.07	21.40	21.93	156,300	+0.49(+2.29%)
Nov 01, 2004	21.28	21.53	21.17	21.44	79,500	+0.37(+1.76%)
Oct 29, 2004	21.35	21.35	21.05	21.07	111,000	-0.39(-1.82%)
Oct 28, 2004	21.69	21.70	21.20	21.46	100,100	-0.23(-1.06%)
Oct 27, 2004	20.80	21.69	20.65	21.69	116,500	+0.79(+3.78%)
Oct 26, 2004	20.50	20.90	20.50	20.90	72,200	+0.31(+1.51%)
Oct 25, 2004	20.89	20.89	20.55	20.59	79,800	-0.31(-1.48%)
Oct 22, 2004	20.91	20.97	20.77	20.90	58,100	+0.00(+0.00%)
Oct 21, 2004	20.70	20.92	20.69	20.90	81,500	-0.03(-0.14%)
Oct 20, 2004	20.88	21.00	20.71	20.93	70,300	-0.05(-0.24%)
Oct 19, 2004	21.00	21.16	20.83	20.98	72,800	-0.18(-0.85%)
Oct 18, 2004	20.85	21.21	20.72	21.16	119,200	+0.24(+1.15%)
Oct 15, 2004	20.44	20.95	20.44	20.92	109,600	+0.49(+2.40%)
Oct 14, 2004	20.45	20.53	20.35	20.43	199,200	-0.07(-0.34%)
Oct 13, 2004	20.75	20.90	20.45	20.50	154,400	-0.25(-1.20%)
Oct 12, 2004	20.70	20.93	20.69	20.75	61,300	-0.15(-0.72%)
Oct 11, 2004	21.34	21.34	20.83	20.90	143,600	-0.13(-0.62%)
Oct 08, 2004	21.10	21.16	21.00	21.03	99,700	-0.31(-1.45%)
Oct 07, 2004	21.10	21.57	21.10	21.34	202,000	+0.12(+0.57%)
Oct 06, 2004	21.00	21.39	20.80	21.22	183,900	+0.03(+0.14%)
Oct 05, 2004	20.50	21.25	20.50	21.19	207,400	+0.23(+1.10%)
Oct 04, 2004	20.03	21.38	20.03	20.96	205,500	+0.86(+4.28%)
Oct 01, 2004	19.98	20.29	19.95	20.10	260,800	+0.12(+0.60%)
Sep 30, 2004	19.90	20.00	19.82	19.98	82,900	+0.01(+0.05%)
Sep 29, 2004	19.47	19.97	19.47	19.97	102,500	+0.50(+2.57%)
Sep 28, 2004	19.00	19.61	18.90	19.47	113,000	+0.27(+1.41%)
Sep 27, 2004	19.45	19.55	19.15	19.20	172,100	-0.36(-1.84%)
Sep 24, 2004	19.32	19.64	19.32	19.56	133,900	+0.23(+1.19%)
Sep 23, 2004	19.70	19.74	19.21	19.33	152,600	-0.27(-1.38%)
Sep 22, 2004	19.81	19.92	19.60	19.60	131,200	-0.30(-1.51%)
Sep 21, 2004	19.71	20.04	19.50	19.90	122,200	+0.11(+0.56%)
Sep 20, 2004	19.64	19.83	19.40	19.79	210,500	+0.19(+0.97%)
Sep 17, 2004	20.00	20.10	19.60	19.60	222,300	-0.45(-2.24%)
Sep 16, 2004	19.76	20.15	19.76	20.05	236,800	+0.28(+1.42%)
Sep 15, 2004	19.98	19.99	19.75	19.77	119,900	-0.07(-0.35%)
Sep 14, 2004	19.95	19.98	19.80	19.84	377,100	-0.34(-1.68%)
Sep 13, 2004	20.05	20.35	19.80	20.18	252,400	+0.10(+0.50%)
Sep 10, 2004	19.65	20.25	19.65	20.08	165,600	+0.35(+1.77%)
Sep 09, 2004	20.10	20.11	19.60	19.73	183,800	-0.61(-3.00%)
Sep 08, 2004	19.86	20.64	19.86	20.34	526,200	+0.41(+2.06%)
Sep 07, 2004	19.75	19.98	19.73	19.93	107,100	+0.00(+0.00%)
Sep 03, 2004	19.60	19.99	19.60	19.93	235,700	-0.03(-0.15%)
Sep 02, 2004	19.74	20.14	19.74	19.96	379,500	+0.11(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.