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 28, 2013 39.23 39.68 39.06 39.35 144,866 +0.20(+0.51%)
Mar 27, 2013 39.40 39.47 38.79 39.15 135,956 -0.09(-0.23%)
Mar 26, 2013 38.53 39.42 38.29 39.24 152,301 +0.80(+2.08%)
Mar 25, 2013 38.71 38.85 38.35 38.44 163,245 -0.12(-0.31%)
Mar 22, 2013 38.99 39.14 38.39 38.56 291,187 -0.22(-0.57%)
Mar 21, 2013 38.80 39.60 38.78 38.78 121,673 -0.27(-0.69%)
Mar 20, 2013 38.78 39.44 38.60 39.05 138,588 +0.36(+0.93%)
Mar 19, 2013 39.07 39.11 38.58 38.69 365,134 -0.36(-0.92%)
Mar 18, 2013 38.87 39.45 38.63 39.05 301,305 -0.14(-0.36%)
Mar 15, 2013 39.70 39.93 39.16 39.19 368,143 -0.57(-1.43%)
Mar 14, 2013 39.82 40.01 39.65 39.76 173,101 -0.07(-0.18%)
Mar 13, 2013 39.83 40.08 39.68 39.83 181,619 -0.12(-0.30%)
Mar 12, 2013 39.55 39.95 39.32 39.95 151,808 +0.22(+0.55%)
Mar 11, 2013 39.01 39.86 38.52 39.73 266,944 +0.72(+1.85%)
Mar 08, 2013 38.64 39.24 38.62 39.01 280,088 +0.34(+0.88%)
Mar 07, 2013 38.42 38.67 38.26 38.67 280,426 +0.37(+0.97%)
Mar 06, 2013 38.68 38.79 37.89 38.30 469,641 -0.25(-0.65%)
Mar 05, 2013 38.20 38.94 37.95 38.55 258,134 +0.40(+1.05%)
Mar 04, 2013 37.15 38.15 37.14 38.15 151,075 +1.03(+2.77%)
Mar 01, 2013 36.66 37.53 36.66 37.12 324,467 +0.20(+0.54%)
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%)
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.