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 (%)
Nov 28, 2008 18.40 20.00 17.91 20.00 15,050 +1.85(+10.19%)
Nov 26, 2008 18.20 19.44 17.21 18.15 42,807 +0.07(+0.39%)
Nov 25, 2008 17.60 21.89 17.60 18.08 123,280 +0.80(+4.63%)
Nov 24, 2008 15.89 17.40 15.89 17.28 54,893 +1.37(+8.61%)
Nov 21, 2008 15.61 16.65 14.67 15.91 209,334 -0.45(-2.75%)
Nov 20, 2008 18.61 18.61 15.65 16.36 111,052 -2.14(-11.57%)
Nov 19, 2008 19.80 19.80 18.48 18.50 25,396 -1.50(-7.50%)
Nov 18, 2008 20.31 20.31 18.85 20.00 40,085 -0.50(-2.44%)
Nov 17, 2008 20.13 20.97 19.36 20.50 70,501 +0.57(+2.86%)
Nov 14, 2008 18.95 20.29 18.95 19.93 45,926 +0.34(+1.74%)
Nov 13, 2008 19.71 19.85 19.21 19.59 47,750 +0.07(+0.36%)
Nov 12, 2008 19.70 19.90 19.27 19.52 48,697 -0.56(-2.79%)
Nov 11, 2008 20.80 20.82 19.97 20.08 66,625 -0.74(-3.55%)
Nov 10, 2008 20.42 21.29 20.32 20.82 59,810 +0.62(+3.07%)
Nov 07, 2008 20.36 20.36 19.90 20.20 66,413 +0.00(+0.00%)
Nov 06, 2008 21.57 21.57 19.90 20.20 129,583 -0.20(-0.98%)
Nov 05, 2008 20.36 20.86 20.30 20.40 71,345 +0.00(+0.00%)
Nov 04, 2008 21.89 21.89 20.33 20.40 52,322 +0.22(+1.09%)
Nov 03, 2008 20.19 20.36 20.03 20.18 56,634 +0.08(+0.40%)
Oct 31, 2008 19.63 20.20 19.63 20.10 71,530 +0.21(+1.06%)
Oct 30, 2008 20.15 20.22 19.50 19.89 129,322 -0.03(-0.15%)
Oct 29, 2008 19.99 20.31 19.75 19.92 81,407 +0.23(+1.17%)
Oct 28, 2008 19.61 20.00 18.68 19.69 62,044 +0.19(+0.97%)
Oct 27, 2008 19.40 19.99 19.11 19.50 29,594 +0.01(+0.05%)
Oct 24, 2008 19.01 19.92 18.40 19.49 53,689 +0.18(+0.93%)
Oct 23, 2008 20.05 20.12 18.40 19.31 70,460 -0.59(-2.96%)
Oct 22, 2008 20.11 20.39 19.80 19.90 73,503 -0.55(-2.69%)
Oct 21, 2008 20.30 20.50 19.79 20.45 127,393 +0.25(+1.24%)
Oct 20, 2008 19.35 20.25 19.34 20.20 188,659 +0.60(+3.06%)
Oct 17, 2008 18.06 20.30 17.76 19.60 92,813 +1.42(+7.81%)
Oct 16, 2008 18.14 18.60 17.94 18.18 54,648 -0.18(-0.98%)
Oct 15, 2008 18.70 18.87 18.05 18.36 100,435 -0.34(-1.82%)
Oct 14, 2008 18.01 19.22 17.95 18.70 114,873 +1.54(+8.97%)
Oct 13, 2008 15.49 18.03 15.13 17.16 194,950 +2.41(+16.34%)
Oct 10, 2008 14.51 30.00 12.10 14.75 182,649 -0.24(-1.60%)
Oct 09, 2008 14.90 15.51 14.44 14.99 159,649 +0.09(+0.60%)
Oct 08, 2008 15.50 15.50 13.47 14.90 226,590 -0.30(-1.97%)
Oct 07, 2008 16.33 17.37 15.17 15.20 116,518 -0.74(-4.64%)
Oct 06, 2008 18.60 18.60 15.55 15.94 93,775 -2.63(-14.16%)
Oct 03, 2008 18.25 19.10 18.01 18.57 141,125 +0.37(+2.03%)
Oct 02, 2008 18.56 18.81 17.67 18.20 149,088 -0.80(-4.21%)
Oct 01, 2008 19.50 19.50 18.07 19.00 153,145 +0.00(+0.00%)
Sep 30, 2008 19.75 19.75 18.29 19.00 47,883 +0.00(+0.00%)
Sep 29, 2008 19.55 19.82 18.55 19.00 35,461 -0.91(-4.57%)
Sep 26, 2008 19.91 20.00 19.48 19.91 0 -0.14(-0.70%)
Sep 25, 2008 19.74 20.13 19.40 20.05 157,379 +0.31(+1.57%)
Sep 24, 2008 19.83 20.00 19.56 19.74 67,983 -0.22(-1.10%)
Sep 23, 2008 19.77 20.14 19.65 19.96 93,943 +0.20(+1.01%)
Sep 22, 2008 20.45 20.50 19.75 19.76 33,000 +0.01(+0.05%)
Sep 19, 2008 20.00 20.40 19.40 19.75 0 +1.33(+7.22%)
Sep 18, 2008 18.10 18.70 17.93 18.42 241,421 +0.07(+0.38%)
Sep 17, 2008 18.75 18.85 18.07 18.35 90,634 -0.80(-4.18%)
Sep 16, 2008 18.25 19.15 17.06 19.15 86,661 +0.04(+0.21%)
Sep 15, 2008 20.45 20.98 19.05 19.11 24,501 -1.42(-6.92%)
Sep 12, 2008 20.10 20.53 20.10 20.53 21,667 +0.23(+1.13%)
Sep 11, 2008 21.30 21.30 20.02 20.30 78,115 -1.00(-4.69%)
Sep 10, 2008 21.90 21.90 21.30 21.30 50,045 -0.60(-2.74%)
Sep 09, 2008 22.89 22.89 21.84 21.90 31,476 -0.86(-3.78%)
Sep 08, 2008 22.40 23.00 22.40 22.76 22,635 +0.50(+2.25%)
Sep 05, 2008 23.00 23.00 22.22 22.26 0 -0.28(-1.24%)
Sep 04, 2008 23.00 23.00 22.52 22.54 46,481 -0.41(-1.79%)
Sep 03, 2008 22.96 23.26 22.88 22.95 92,395 -0.20(-0.86%)
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.