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 (%)
Dec 31, 2014 59.25 56.97 56.97 56.97 158,800 -1.91(-3.24%)
Dec 30, 2014 57.85 60.07 57.43 58.88 211,028 +1.03(+1.78%)
Dec 29, 2014 58.00 58.67 57.52 57.85 99,643 -0.12(-0.21%)
Dec 26, 2014 57.52 58.13 57.18 57.97 97,284 +0.16(+0.28%)
Dec 24, 2014 57.27 57.81 57.81 57.81 122,500 +0.33(+0.57%)
Dec 23, 2014 57.35 58.25 56.88 57.48 180,937 +0.33(+0.58%)
Dec 22, 2014 54.03 57.48 54.02 57.15 242,958 +2.15(+3.91%)
Dec 19, 2014 55.20 55.53 54.42 55.00 358,678 -0.14(-0.25%)
Dec 18, 2014 57.00 57.89 53.90 55.14 321,470 -0.07(-0.13%)
Dec 17, 2014 53.85 56.04 53.26 55.21 259,296 +1.65(+3.08%)
Dec 16, 2014 50.68 54.63 50.17 53.56 346,750 +2.22(+4.32%)
Dec 15, 2014 51.51 52.58 50.33 51.34 156,584 -0.17(-0.33%)
Dec 12, 2014 52.38 52.38 50.33 51.51 341,849 -1.19(-2.26%)
Dec 11, 2014 52.81 53.27 52.11 52.70 198,931 +0.32(+0.61%)
Dec 10, 2014 54.45 54.45 52.18 52.38 212,803 -2.18(-4.00%)
Dec 09, 2014 54.96 55.54 54.31 54.56 215,798 -0.54(-0.98%)
Dec 08, 2014 56.20 56.41 55.04 55.10 350,345 -1.33(-2.36%)
Dec 05, 2014 56.41 57.10 56.12 56.43 145,942 -0.06(-0.11%)
Dec 04, 2014 55.67 56.97 55.58 56.49 239,134 +0.80(+1.44%)
Dec 03, 2014 54.63 55.95 54.16 55.69 265,565 +1.84(+3.42%)
Dec 02, 2014 53.44 54.34 53.10 53.85 314,104 +0.47(+0.88%)
Dec 01, 2014 53.43 53.70 52.36 53.38 274,333 -0.59(-1.09%)
Nov 28, 2014 55.27 55.34 53.76 53.97 130,746 -1.71(-3.07%)
Nov 26, 2014 55.81 55.68 55.68 55.68 151,900 +0.28(+0.51%)
Nov 25, 2014 55.30 56.00 55.12 55.40 175,134 +0.30(+0.54%)
Nov 24, 2014 56.24 56.31 54.76 55.10 307,274 -1.14(-2.03%)
Nov 21, 2014 57.84 58.81 55.77 56.24 1,282,042 -1.18(-2.06%)
Nov 20, 2014 56.72 57.64 56.72 57.42 195,987 +0.57(+1.00%)
Nov 19, 2014 57.36 57.69 56.51 56.85 200,548 -0.35(-0.61%)
Nov 18, 2014 57.05 57.74 56.42 57.20 216,710 +0.10(+0.18%)
Nov 17, 2014 56.73 57.50 56.64 57.10 263,234 +0.74(+1.31%)
Nov 14, 2014 55.56 56.82 55.54 56.36 238,643 +0.36(+0.64%)
Nov 13, 2014 56.09 56.35 55.43 56.00 194,655 -0.74(-1.30%)
Nov 12, 2014 56.25 56.76 55.38 56.74 162,572 +0.66(+1.18%)
Nov 11, 2014 55.91 56.37 55.36 56.08 152,092 -0.17(-0.30%)
Nov 10, 2014 56.77 57.09 55.80 56.25 151,208 -0.12(-0.21%)
Nov 07, 2014 56.58 57.14 54.76 56.37 380,556 -0.63(-1.11%)
Nov 06, 2014 55.54 57.37 54.50 57.00 291,419 +1.86(+3.37%)
Nov 05, 2014 56.10 57.00 54.31 55.14 212,469 +0.86(+1.58%)
Nov 04, 2014 54.25 54.31 52.91 54.28 179,603 +0.03(+0.06%)
Nov 03, 2014 54.51 54.86 53.99 54.25 198,348 +0.25(+0.46%)
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%)
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.