FinancialContent is the trusted provider of stock market information to the media industry.
Spectra Energy Partners LP (NY: SEP)
35.40 USD  UNCHANGED
Last Price  /  Updated: 5:44 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 54.04 54.35 53.70 54.00 179,490 +0.14(+0.26%)
Oct 30, 2014 54.64 55.20 50.00 53.86 189,265 -1.10(-2.00%)
Oct 29, 2014 55.92 55.92 54.33 54.96 162,198 -0.78(-1.40%)
Oct 28, 2014 54.21 56.00 53.71 55.74 388,278 +1.71(+3.16%)
Oct 27, 2014 53.43 54.04 53.44 54.03 145,761 +0.59(+1.10%)
Oct 24, 2014 53.00 53.62 52.81 53.44 159,134 +0.45(+0.85%)
Oct 23, 2014 53.24 54.11 51.68 52.99 378,341 -0.07(-0.13%)
Oct 22, 2014 53.88 54.74 52.89 53.06 256,079 -1.07(-1.98%)
Oct 21, 2014 52.24 54.13 51.83 54.13 301,778 +2.42(+4.68%)
Oct 20, 2014 50.73 51.78 50.11 51.71 128,017 +0.98(+1.93%)
Oct 17, 2014 51.20 51.73 49.40 50.73 276,906 -0.03(-0.06%)
Oct 16, 2014 49.34 53.20 48.95 50.76 369,227 +1.11(+2.24%)
Oct 15, 2014 49.40 49.99 48.05 49.65 429,818 +0.17(+0.34%)
Oct 14, 2014 48.75 50.53 48.01 49.48 416,074 +1.48(+3.08%)
Oct 13, 2014 47.66 50.72 47.60 48.00 480,817 +0.59(+1.24%)
Oct 10, 2014 48.00 50.36 47.01 47.41 332,426 -0.92(-1.90%)
Oct 09, 2014 49.33 49.62 48.10 48.33 264,462 -0.93(-1.89%)
Oct 08, 2014 49.30 49.83 47.32 49.26 357,881 -0.04(-0.08%)
Oct 07, 2014 49.64 50.23 49.30 49.30 112,094 -0.70(-1.40%)
Oct 06, 2014 50.48 50.80 49.65 50.00 162,562 -0.62(-1.22%)
Oct 03, 2014 51.24 51.77 50.49 50.62 152,170 -0.49(-0.96%)
Oct 02, 2014 52.97 53.00 50.50 51.11 281,800 -1.87(-3.53%)
Oct 01, 2014 53.06 53.61 52.90 52.98 213,904 -0.01(-0.02%)
Sep 30, 2014 53.00 53.40 52.36 52.99 188,693 +0.18(+0.34%)
Sep 29, 2014 52.15 52.83 51.78 52.81 96,923 +0.56(+1.07%)
Sep 26, 2014 52.07 52.46 51.21 52.25 126,236 +0.46(+0.89%)
Sep 25, 2014 52.08 52.26 51.00 51.79 136,121 +0.08(+0.15%)
Sep 24, 2014 51.26 51.75 50.67 51.71 368,985 +0.49(+0.96%)
Sep 23, 2014 51.46 52.09 51.20 51.22 128,625 -0.55(-1.06%)
Sep 22, 2014 52.84 53.10 51.31 51.77 280,893 -1.15(-2.17%)
Sep 19, 2014 52.85 53.75 52.15 52.92 466,455 +0.37(+0.70%)
Sep 18, 2014 52.85 52.92 52.26 52.55 149,095 -0.27(-0.51%)
Sep 17, 2014 52.56 53.08 52.52 52.82 210,076 +0.21(+0.40%)
Sep 16, 2014 52.81 53.12 52.58 52.61 267,998 -0.20(-0.38%)
Sep 15, 2014 53.75 53.86 52.60 52.81 272,666 -0.81(-1.51%)
Sep 12, 2014 54.61 54.99 53.54 53.62 240,324 -1.10(-2.01%)
Sep 11, 2014 55.23 55.38 54.70 54.72 127,663 -0.82(-1.48%)
Sep 10, 2014 56.04 56.10 55.04 55.54 136,502 -0.56(-1.00%)
Sep 09, 2014 55.84 56.10 55.49 56.10 767,438 +0.51(+0.92%)
Sep 08, 2014 56.00 56.02 55.50 55.59 111,257 -0.44(-0.79%)
Sep 05, 2014 56.48 56.49 55.53 56.03 130,952 -0.29(-0.51%)
Sep 04, 2014 56.80 57.28 56.12 56.32 106,663 -0.18(-0.32%)
Sep 03, 2014 56.84 56.87 56.31 56.50 90,780 -0.02(-0.04%)
Sep 02, 2014 57.00 57.21 56.27 56.52 107,348 -0.47(-0.82%)
Aug 29, 2014 56.82 56.99 56.99 56.99 84,300 +0.53(+0.94%)
Aug 28, 2014 56.44 56.78 56.11 56.46 59,117 +0.02(+0.04%)
Aug 27, 2014 57.50 57.50 56.21 56.44 165,950 -0.87(-1.52%)
Aug 26, 2014 57.30 57.50 57.01 57.31 88,979 +0.31(+0.54%)
Aug 25, 2014 57.00 57.14 56.55 57.00 127,144 +0.17(+0.30%)
Aug 22, 2014 56.05 57.00 55.80 56.83 216,666 +1.39(+2.51%)
Aug 21, 2014 55.09 55.56 54.75 55.44 117,061 +0.14(+0.25%)
Aug 20, 2014 55.14 55.45 54.80 55.30 64,794 +0.23(+0.42%)
Aug 19, 2014 55.20 55.20 54.43 55.07 112,961 +0.21(+0.38%)
Aug 18, 2014 54.75 54.93 54.03 54.86 79,183 +0.36(+0.66%)
Aug 15, 2014 54.13 55.11 54.13 54.50 122,492 +0.50(+0.93%)
Aug 14, 2014 53.97 54.05 53.55 54.00 94,418 -0.38(-0.70%)
Aug 13, 2014 53.74 55.14 53.33 54.38 143,868 +0.96(+1.80%)
Aug 12, 2014 54.05 54.49 53.15 53.42 118,703 -0.38(-0.71%)
Aug 11, 2014 52.94 54.16 52.62 53.80 167,298 +1.19(+2.26%)
Aug 08, 2014 52.88 53.66 52.33 52.61 97,667 +0.08(+0.15%)
Aug 07, 2014 52.16 52.92 51.90 52.53 136,959 +0.87(+1.68%)
Aug 06, 2014 51.94 52.38 51.22 51.66 157,256 -0.35(-0.67%)
Aug 05, 2014 52.68 52.68 51.85 52.01 109,683 -0.51(-0.97%)
Aug 04, 2014 51.53 52.59 51.42 52.52 70,326 +0.90(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.