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 29, 2009 21.14 21.47 21.02 21.19 231,146 +0.08(+0.38%)
May 28, 2009 21.30 21.40 20.77 21.11 300,262 +0.02(+0.09%)
May 27, 2009 21.12 21.57 20.89 21.09 492,889 -0.10(-0.47%)
May 26, 2009 21.39 21.40 21.05 21.19 375,532 -0.30(-1.40%)
May 22, 2009 21.09 21.49 21.02 21.49 667,575 +0.49(+2.33%)
May 21, 2009 21.30 21.50 20.65 21.00 4,829,874 -1.00(-4.55%)
May 20, 2009 21.42 22.65 21.42 22.00 597,417 -1.23(-5.29%)
May 19, 2009 23.30 23.30 23.15 23.23 57,209 -0.02(-0.09%)
May 18, 2009 23.26 23.33 23.15 23.25 56,099 +0.13(+0.56%)
May 15, 2009 23.20 23.25 23.10 23.12 57,956 +0.08(+0.35%)
May 14, 2009 23.01 23.20 22.54 23.04 90,968 +0.22(+0.96%)
May 13, 2009 22.99 23.55 22.80 22.82 112,015 -0.38(-1.64%)
May 12, 2009 23.15 23.28 22.78 23.20 68,139 +0.08(+0.35%)
May 11, 2009 22.99 23.28 22.98 23.12 74,619 +0.31(+1.36%)
May 08, 2009 22.73 22.98 22.62 22.81 87,159 +0.21(+0.93%)
May 07, 2009 22.47 22.78 22.41 22.60 63,947 +0.24(+1.07%)
May 06, 2009 22.65 22.65 22.29 22.36 55,898 +0.16(+0.72%)
May 05, 2009 22.15 22.45 22.07 22.20 75,261 +0.05(+0.23%)
May 04, 2009 22.12 22.56 22.07 22.15 55,723 +0.11(+0.50%)
May 01, 2009 21.96 22.15 21.51 22.04 32,999 -0.29(-1.30%)
Apr 30, 2009 22.14 22.50 21.98 22.33 60,945 +0.19(+0.86%)
Apr 29, 2009 22.18 22.33 22.01 22.14 210,122 +0.01(+0.05%)
Apr 28, 2009 22.18 22.63 22.06 22.13 66,883 +0.10(+0.45%)
Apr 27, 2009 22.13 22.30 21.94 22.03 40,519 +0.05(+0.23%)
Apr 24, 2009 22.05 22.35 21.80 21.98 31,743 +0.05(+0.23%)
Apr 23, 2009 21.98 22.35 21.62 21.93 18,358 +0.07(+0.32%)
Apr 22, 2009 21.79 22.05 21.79 21.86 26,085 +0.23(+1.06%)
Apr 21, 2009 21.39 22.27 20.74 21.63 77,001 +0.43(+2.03%)
Apr 20, 2009 21.57 21.57 21.00 21.20 51,733 -0.32(-1.49%)
Apr 17, 2009 21.98 22.65 21.51 21.52 49,107 +0.13(+0.61%)
Apr 16, 2009 22.11 22.30 21.33 21.39 53,496 -0.61(-2.77%)
Apr 15, 2009 22.11 22.12 21.70 22.00 24,880 +0.24(+1.10%)
Apr 14, 2009 21.95 22.21 21.52 21.76 45,923 -0.04(-0.18%)
Apr 13, 2009 22.15 22.63 21.66 21.80 41,690 -0.15(-0.68%)
Apr 09, 2009 22.36 22.73 21.83 21.95 54,835 -0.11(-0.50%)
Apr 08, 2009 22.22 22.50 21.40 22.06 54,615 +0.47(+2.18%)
Apr 07, 2009 22.00 22.36 21.59 21.59 28,450 -0.41(-1.86%)
Apr 06, 2009 22.29 22.44 22.00 22.00 44,075 -0.09(-0.41%)
Apr 03, 2009 22.53 23.00 22.00 22.09 43,249 -0.19(-0.85%)
Apr 02, 2009 22.20 22.73 21.62 22.28 48,630 +0.35(+1.60%)
Apr 01, 2009 21.48 22.00 21.48 21.93 29,667 +0.09(+0.41%)
Mar 31, 2009 21.72 22.01 21.62 21.84 33,152 -0.06(-0.27%)
Mar 30, 2009 22.00 22.00 21.26 21.90 25,912 -0.52(-2.32%)
Mar 26, 2009 22.78 22.78 21.76 22.42 48,231 +0.13(+0.58%)
Mar 25, 2009 22.12 22.64 21.89 22.29 51,474 +0.38(+1.73%)
Mar 24, 2009 22.15 22.44 21.76 21.91 37,220 -0.41(-1.84%)
Mar 23, 2009 22.12 22.40 21.97 22.32 83,283 +0.42(+1.92%)
Mar 20, 2009 21.36 21.98 21.36 21.90 41,282 +0.46(+2.15%)
Mar 19, 2009 21.75 22.07 21.32 21.44 68,438 -0.16(-0.74%)
Mar 18, 2009 22.35 22.37 21.25 21.60 73,152 -0.59(-2.66%)
Mar 17, 2009 21.50 22.48 21.24 22.19 120,052 +0.43(+1.98%)
Mar 16, 2009 21.94 21.98 21.18 21.76 106,624 +0.06(+0.28%)
Mar 13, 2009 21.48 21.85 21.29 21.70 0 +0.57(+2.70%)
Mar 12, 2009 20.78 21.55 20.06 21.13 126,944 +0.26(+1.25%)
Mar 11, 2009 20.52 21.74 20.17 20.87 87,646 +0.33(+1.61%)
Mar 10, 2009 20.51 20.80 19.93 20.54 42,504 +0.18(+0.88%)
Mar 09, 2009 19.52 20.68 19.52 20.36 248,220 +0.43(+2.16%)
Mar 06, 2009 19.87 20.99 19.32 19.93 0 +0.03(+0.15%)
Mar 05, 2009 21.00 21.00 19.61 19.90 253,800 -0.49(-2.40%)
Mar 04, 2009 20.52 21.10 19.90 20.39 39,615 -1.39(-6.38%)
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.