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 (%)
May 30, 2008 24.42 25.00 24.42 24.75 29,777 +0.21(+0.86%)
May 29, 2008 23.98 24.78 23.77 24.54 35,228 +0.36(+1.49%)
May 28, 2008 24.00 24.18 23.80 24.18 33,001 +0.08(+0.33%)
May 27, 2008 24.77 24.83 24.00 24.10 38,719 -0.51(-2.07%)
May 26, 2008 24.61 24.69 24.43 24.61 0 +0.00(+0.00%)
May 23, 2008 24.61 24.69 24.43 24.61 44,116 +0.01(+0.04%)
May 22, 2008 24.89 24.93 24.51 24.60 24,178 -0.32(-1.28%)
May 21, 2008 24.95 25.00 24.67 24.92 43,194 -0.03(-0.12%)
May 20, 2008 24.94 25.00 24.82 24.95 37,718 +0.01(+0.04%)
May 19, 2008 25.09 25.17 24.65 24.94 43,865 -0.05(-0.20%)
May 16, 2008 26.15 26.15 24.59 24.99 27,704 -0.20(-0.79%)
May 15, 2008 25.20 25.49 24.73 25.19 47,197 +0.07(+0.28%)
May 14, 2008 24.41 25.12 24.41 25.12 48,592 +0.42(+1.70%)
May 13, 2008 24.55 25.00 24.37 24.70 51,937 +0.01(+0.04%)
May 12, 2008 24.99 24.99 24.32 24.69 81,534 +0.47(+1.94%)
May 09, 2008 23.80 24.22 23.80 24.22 89,683 +0.42(+1.76%)
May 08, 2008 23.90 24.00 23.75 23.80 56,484 +0.00(+0.00%)
May 07, 2008 24.20 24.45 23.80 23.80 33,107 -0.37(-1.53%)
May 06, 2008 23.99 24.40 23.99 24.17 34,610 +0.19(+0.79%)
May 05, 2008 24.97 24.97 23.91 23.98 19,782 -0.12(-0.50%)
May 02, 2008 24.19 24.47 23.99 24.10 39,640 +0.08(+0.33%)
May 01, 2008 24.10 24.17 23.96 24.02 17,956 -0.35(-1.44%)
Apr 30, 2008 24.49 24.58 24.23 24.37 20,971 -0.14(-0.57%)
Apr 29, 2008 24.59 24.70 24.05 24.51 29,020 +0.40(+1.66%)
Apr 28, 2008 24.15 24.31 24.02 24.11 32,842 +0.01(+0.04%)
Apr 25, 2008 24.02 24.21 24.02 24.10 25,581 -0.06(-0.25%)
Apr 24, 2008 24.68 24.68 24.00 24.16 26,819 -0.05(-0.21%)
Apr 23, 2008 24.54 24.69 24.19 24.21 16,700 -0.25(-1.02%)
Apr 22, 2008 24.67 24.69 24.42 24.46 14,600 -0.11(-0.45%)
Apr 21, 2008 24.62 24.90 24.51 24.57 14,600 +0.07(+0.29%)
Apr 18, 2008 24.25 24.84 24.06 24.50 20,202 +0.37(+1.53%)
Apr 17, 2008 24.02 24.44 23.90 24.13 26,627 +0.13(+0.54%)
Apr 16, 2008 23.81 24.42 23.81 24.00 50,919 +0.19(+0.80%)
Apr 15, 2008 24.16 24.16 23.74 23.81 51,291 -0.22(-0.92%)
Apr 14, 2008 24.45 24.45 23.74 24.03 23,705 -0.30(-1.23%)
Apr 11, 2008 24.43 24.68 24.03 24.33 23,900 -0.20(-0.82%)
Apr 10, 2008 24.47 24.77 23.65 24.53 60,485 +0.23(+0.95%)
Apr 09, 2008 24.90 25.05 24.25 24.30 74,900 -0.41(-1.66%)
Apr 08, 2008 24.70 25.07 24.38 24.71 28,000 +0.15(+0.61%)
Apr 07, 2008 25.55 25.55 24.30 24.56 44,600 +0.09(+0.37%)
Apr 04, 2008 24.26 24.49 24.26 24.47 15,000 +0.31(+1.28%)
Apr 03, 2008 24.09 24.51 24.01 24.16 13,400 +0.04(+0.17%)
Apr 02, 2008 24.13 24.22 23.99 24.12 22,800 -0.18(-0.74%)
Apr 01, 2008 24.39 24.45 24.11 24.30 31,800 +0.06(+0.25%)
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%)
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.