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 (%)
Feb 28, 2013 37.00 37.19 36.84 36.92 166,745 +0.13(+0.35%)
Feb 27, 2013 36.34 36.87 36.02 36.79 181,755 +0.52(+1.43%)
Feb 26, 2013 35.68 36.36 35.68 36.27 144,399 -0.12(-0.33%)
Feb 22, 2013 36.29 36.72 36.08 36.39 112,561 +0.15(+0.41%)
Feb 21, 2013 34.65 36.46 34.55 36.24 249,542 -0.09(-0.25%)
Feb 20, 2013 36.48 36.81 36.07 36.33 244,342 -0.11(-0.30%)
Feb 19, 2013 36.42 36.54 36.20 36.44 100,002 +0.25(+0.69%)
Feb 15, 2013 36.27 36.32 36.01 36.19 146,082 -0.03(-0.08%)
Feb 14, 2013 35.70 36.35 35.63 36.22 141,051 +0.57(+1.60%)
Feb 13, 2013 35.15 35.70 35.02 35.65 115,025 +0.45(+1.28%)
Feb 12, 2013 34.84 35.30 34.80 35.20 128,920 +0.33(+0.95%)
Feb 11, 2013 34.58 34.95 34.55 34.87 102,777 +0.34(+0.98%)
Feb 08, 2013 34.33 34.53 34.19 34.53 160,736 +0.30(+0.88%)
Feb 07, 2013 34.07 34.23 33.85 34.23 248,304 +0.08(+0.23%)
Feb 06, 2013 34.15 34.29 34.02 34.15 149,856 -0.23(-0.67%)
Feb 04, 2013 34.60 34.74 34.34 34.38 128,926 -0.28(-0.81%)
Feb 01, 2013 34.50 34.92 34.40 34.66 136,207 +0.27(+0.79%)
Jan 31, 2013 34.31 34.63 34.20 34.39 131,603 +0.03(+0.09%)
Jan 30, 2013 34.50 34.55 34.21 34.36 87,655 -0.09(-0.26%)
Jan 29, 2013 33.96 34.50 33.68 34.45 113,969 +0.47(+1.38%)
Jan 28, 2013 34.09 34.28 33.70 33.98 145,444 -0.07(-0.21%)
Jan 25, 2013 34.01 34.33 33.71 34.05 87,072 +0.14(+0.41%)
Jan 24, 2013 34.25 34.48 33.85 33.91 157,435 -0.25(-0.73%)
Jan 23, 2013 34.18 34.47 34.08 34.16 107,136 -0.13(-0.38%)
Jan 22, 2013 34.43 34.45 34.02 34.29 110,072 +0.01(+0.03%)
Jan 18, 2013 34.11 34.70 33.88 34.28 208,443 +0.28(+0.82%)
Jan 17, 2013 33.07 34.02 32.91 34.00 595,647 +1.07(+3.25%)
Jan 16, 2013 32.83 33.17 32.56 32.93 262,410 +0.25(+0.76%)
Jan 15, 2013 32.37 32.74 32.27 32.68 279,518 +0.16(+0.49%)
Jan 14, 2013 33.19 33.31 32.47 32.52 163,247 -0.57(-1.72%)
Jan 11, 2013 32.95 33.20 32.60 33.09 171,159 +0.21(+0.64%)
Jan 10, 2013 32.66 33.06 32.51 32.88 159,834 +0.34(+1.04%)
Jan 09, 2013 32.10 32.56 31.94 32.54 217,195 -0.10(-0.31%)
Jan 08, 2013 32.25 32.64 32.07 32.64 189,681 +0.43(+1.33%)
Jan 07, 2013 32.04 32.40 31.87 32.21 275,833 +0.21(+0.66%)
Jan 04, 2013 31.88 32.13 31.79 32.00 114,079 +0.02(+0.06%)
Jan 03, 2013 31.84 32.17 31.66 31.98 164,864 +0.02(+0.06%)
Jan 02, 2013 31.88 31.97 31.23 31.96 156,952 +0.73(+2.34%)
Dec 31, 2012 30.30 31.26 30.30 31.23 224,696 +0.93(+3.07%)
Dec 28, 2012 30.26 30.52 30.21 30.30 93,820 -0.01(-0.03%)
Dec 27, 2012 30.51 30.76 30.23 30.31 140,960 -0.20(-0.66%)
Dec 26, 2012 30.71 30.91 30.35 30.51 194,255 -0.11(-0.36%)
Dec 24, 2012 31.00 31.54 30.60 30.62 188,055 -0.37(-1.19%)
Dec 21, 2012 31.42 31.56 30.78 30.99 619,144 -0.73(-2.30%)
Dec 20, 2012 31.09 31.88 31.02 31.72 301,612 +0.63(+2.03%)
Dec 19, 2012 30.76 31.14 30.72 31.09 193,867 +0.40(+1.30%)
Dec 18, 2012 29.87 30.76 29.87 30.69 253,697 +0.92(+3.09%)
Dec 17, 2012 29.76 30.24 29.70 29.77 255,382 +0.11(+0.37%)
Dec 14, 2012 29.92 30.43 29.61 29.66 262,127 -0.26(-0.87%)
Dec 13, 2012 29.70 29.94 29.61 29.92 245,071 -0.03(-0.10%)
Dec 12, 2012 30.24 30.24 29.88 29.95 170,809 -0.18(-0.60%)
Dec 11, 2012 29.99 30.25 29.83 30.13 149,517 +0.21(+0.70%)
Dec 10, 2012 29.95 30.19 29.80 29.92 137,226 -0.10(-0.33%)
Dec 07, 2012 29.90 30.09 29.54 30.02 240,731 +0.18(+0.60%)
Dec 06, 2012 29.65 30.03 29.58 29.84 203,724 +0.24(+0.81%)
Dec 05, 2012 29.52 29.67 29.36 29.60 181,122 +0.14(+0.48%)
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.