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 (%)
Mar 31, 2008 23.73 24.73 23.70 24.24 66,800 +0.31(+1.30%)
Mar 28, 2008 24.25 24.25 23.80 23.93 21,000 -0.07(-0.29%)
Mar 27, 2008 24.02 24.49 23.99 24.00 41,000 -0.14(-0.58%)
Mar 26, 2008 23.94 24.33 23.61 24.14 20,100 +0.15(+0.63%)
Mar 25, 2008 23.60 24.00 23.20 23.99 58,100 +0.49(+2.09%)
Mar 24, 2008 23.35 23.63 23.10 23.50 58,000 +0.12(+0.51%)
Mar 21, 2008 22.90 23.38 22.30 23.38 57,800 +0.00(+0.00%)
Mar 20, 2008 22.90 23.38 22.30 23.38 57,800 +0.74(+3.27%)
Mar 19, 2008 22.48 23.00 22.45 22.64 90,400 +0.06(+0.27%)
Mar 18, 2008 22.96 23.03 22.55 22.58 59,700 +0.12(+0.53%)
Mar 17, 2008 23.51 23.51 22.10 22.46 148,200 -1.09(-4.63%)
Mar 14, 2008 24.27 24.27 23.46 23.55 61,200 -0.70(-2.89%)
Mar 13, 2008 24.70 24.70 24.01 24.25 81,800 -0.36(-1.46%)
Mar 12, 2008 24.27 24.97 24.27 24.61 90,928 +0.20(+0.82%)
Mar 11, 2008 25.07 25.07 24.37 24.41 60,100 -0.27(-1.09%)
Mar 10, 2008 24.62 24.75 24.52 24.68 91,800 -0.03(-0.12%)
Mar 07, 2008 24.77 24.85 24.37 24.71 86,500 -0.06(-0.24%)
Mar 06, 2008 25.06 25.07 24.57 24.77 35,300 -0.09(-0.36%)
Mar 05, 2008 24.56 25.25 24.56 24.86 31,600 +0.18(+0.73%)
Mar 04, 2008 24.48 24.70 24.26 24.68 48,400 +0.26(+1.06%)
Mar 03, 2008 24.66 24.86 24.42 24.42 30,700 -0.28(-1.13%)
Feb 29, 2008 24.64 24.85 24.58 24.70 17,600 -0.07(-0.28%)
Feb 28, 2008 24.62 25.06 24.56 24.77 25,600 +0.29(+1.18%)
Feb 27, 2008 24.90 25.10 24.30 24.48 44,200 -0.52(-2.08%)
Feb 26, 2008 24.88 25.24 24.81 25.00 24,902 +0.14(+0.56%)
Feb 25, 2008 24.93 25.43 24.49 24.86 53,000 -0.18(-0.72%)
Feb 22, 2008 24.68 25.07 24.51 25.04 17,100 +0.28(+1.13%)
Feb 21, 2008 25.50 25.59 24.44 24.76 29,300 -0.91(-3.54%)
Feb 20, 2008 25.45 25.97 25.26 25.67 43,100 +0.29(+1.14%)
Feb 19, 2008 25.31 25.91 25.12 25.38 25,700 +0.26(+1.04%)
Feb 18, 2008 25.32 25.50 24.86 25.12 0 +0.00(+0.00%)
Feb 15, 2008 25.32 25.50 24.86 25.12 18,200 -0.25(-0.99%)
Feb 14, 2008 25.65 25.85 25.37 25.37 21,400 -0.18(-0.70%)
Feb 13, 2008 25.70 25.80 24.88 25.55 63,200 +0.15(+0.59%)
Feb 12, 2008 25.65 25.65 25.33 25.40 40,600 +0.00(+0.00%)
Feb 11, 2008 25.12 25.53 25.12 25.40 94,600 +0.28(+1.11%)
Feb 08, 2008 24.95 25.69 24.95 25.12 91,000 +0.23(+0.92%)
Feb 07, 2008 25.00 25.42 24.85 24.89 52,025 -0.11(-0.44%)
Feb 06, 2008 25.01 25.09 24.91 25.00 98,250 -0.06(-0.24%)
Feb 05, 2008 24.21 25.49 24.19 25.06 104,627 +0.63(+2.58%)
Feb 04, 2008 23.68 24.43 23.68 24.43 71,400 +0.79(+3.34%)
Feb 01, 2008 23.75 24.00 23.63 23.64 109,200 -0.11(-0.46%)
Jan 31, 2008 23.39 24.00 23.29 23.75 85,224 -0.19(-0.79%)
Jan 30, 2008 24.05 24.26 23.90 23.94 53,100 -0.31(-1.28%)
Jan 29, 2008 23.92 24.44 23.92 24.25 47,500 +0.26(+1.08%)
Jan 28, 2008 23.67 24.28 23.67 23.99 77,000 +0.42(+1.78%)
Jan 25, 2008 23.00 24.00 23.00 23.57 99,900 +0.82(+3.60%)
Jan 24, 2008 23.30 23.50 22.02 22.75 375,465 -0.19(-0.83%)
Jan 23, 2008 23.80 24.10 22.91 22.94 71,800 -0.96(-4.02%)
Jan 22, 2008 22.00 24.77 21.17 23.90 137,550 +0.47(+2.01%)
Jan 21, 2008 23.68 23.92 23.25 23.43 0 +0.00(+0.00%)
Jan 18, 2008 23.68 23.92 23.25 23.43 49,900 -0.26(-1.10%)
Jan 17, 2008 23.45 24.03 23.25 23.69 155,500 +0.19(+0.81%)
Jan 16, 2008 24.15 24.35 23.17 23.50 79,000 -0.85(-3.49%)
Jan 15, 2008 24.76 24.76 24.35 24.35 31,500 -0.26(-1.06%)
Jan 14, 2008 24.82 24.92 24.47 24.61 21,400 -0.24(-0.97%)
Jan 11, 2008 24.94 25.06 24.74 24.85 34,000 -0.18(-0.72%)
Jan 10, 2008 25.50 25.55 25.01 25.03 73,000 -0.33(-1.30%)
Jan 09, 2008 25.34 25.38 25.02 25.36 23,800 -0.06(-0.24%)
Jan 08, 2008 25.23 25.43 25.15 25.42 18,500 +0.13(+0.51%)
Jan 07, 2008 25.28 25.41 24.96 25.29 40,500 -0.12(-0.47%)
Jan 04, 2008 25.07 25.94 25.01 25.41 25,600 +0.01(+0.04%)
Jan 03, 2008 24.40 25.61 24.40 25.40 97,800 +1.10(+4.53%)
Jan 02, 2008 24.20 24.50 24.20 24.30 50,100 +0.34(+1.42%)
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.