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 31, 2012 31.21 31.35 30.87 31.17 78,122 -0.10(-0.32%)
May 30, 2012 31.54 31.54 31.13 31.27 74,429 -0.47(-1.48%)
May 29, 2012 31.32 31.81 31.25 31.74 77,273 +0.57(+1.83%)
May 25, 2012 31.11 31.23 30.84 31.17 68,511 +0.12(+0.39%)
May 24, 2012 31.00 31.42 30.87 31.05 89,661 +0.07(+0.23%)
May 23, 2012 30.88 31.11 30.20 30.98 91,694 +0.01(+0.03%)
May 22, 2012 30.83 31.26 30.52 30.97 105,569 +0.14(+0.45%)
May 21, 2012 30.11 31.10 30.01 30.83 112,141 +0.88(+2.94%)
May 18, 2012 30.01 30.24 29.57 29.95 124,751 -0.07(-0.23%)
May 17, 2012 30.42 30.71 30.02 30.02 97,030 -0.57(-1.86%)
May 16, 2012 30.61 31.26 30.44 30.59 114,519 +0.06(+0.20%)
May 15, 2012 30.67 31.56 30.34 30.53 157,583 +0.08(+0.26%)
May 14, 2012 30.55 30.75 30.39 30.45 72,961 -0.15(-0.49%)
May 11, 2012 31.20 31.31 30.52 30.60 202,473 -0.73(-2.33%)
May 10, 2012 31.53 31.70 31.24 31.33 191,096 -0.08(-0.25%)
May 09, 2012 31.54 31.74 31.21 31.41 93,046 -0.38(-1.20%)
May 08, 2012 31.80 31.93 31.47 31.79 39,252 -0.11(-0.34%)
May 07, 2012 31.67 31.95 31.15 31.90 147,034 -0.05(-0.16%)
May 04, 2012 32.09 32.20 31.61 31.95 133,807 +0.34(+1.08%)
May 03, 2012 32.18 32.36 31.50 31.61 77,550 -0.50(-1.56%)
May 02, 2012 32.18 32.45 31.59 32.11 79,578 -0.63(-1.92%)
May 01, 2012 32.52 32.84 32.39 32.74 93,392 +0.26(+0.80%)
Apr 30, 2012 32.41 32.50 32.25 32.48 59,662 +0.18(+0.56%)
Apr 27, 2012 32.10 32.37 31.95 32.30 151,975 +0.31(+0.97%)
Apr 26, 2012 31.68 32.13 31.51 31.99 99,012 +0.27(+0.85%)
Apr 25, 2012 31.96 31.96 31.63 31.72 89,082 -0.11(-0.35%)
Apr 24, 2012 31.60 31.93 31.60 31.83 77,790 +0.22(+0.70%)
Apr 23, 2012 31.50 31.73 31.20 31.61 97,667 +0.03(+0.10%)
Apr 20, 2012 31.70 31.78 31.50 31.58 141,909 +0.03(+0.10%)
Apr 19, 2012 31.37 31.66 31.24 31.55 146,088 +0.07(+0.22%)
Apr 18, 2012 31.66 31.66 31.30 31.48 82,151 -0.12(-0.38%)
Apr 17, 2012 31.44 31.78 31.37 31.60 106,942 +0.23(+0.73%)
Apr 16, 2012 31.58 31.59 31.25 31.37 72,067 -0.08(-0.25%)
Apr 13, 2012 31.44 31.59 31.21 31.45 84,755 +0.00(+0.00%)
Apr 12, 2012 31.35 31.80 31.14 31.45 116,433 +0.05(+0.16%)
Apr 11, 2012 31.21 31.50 31.19 31.40 71,245 +0.37(+1.19%)
Apr 10, 2012 31.27 31.56 31.00 31.03 95,997 -0.31(-0.99%)
Apr 09, 2012 31.50 31.65 31.10 31.34 69,206 -0.33(-1.04%)
Apr 05, 2012 31.87 32.17 31.47 31.67 116,831 -0.36(-1.12%)
Apr 04, 2012 32.02 32.38 31.98 32.03 61,923 -0.14(-0.44%)
Apr 03, 2012 31.92 32.20 31.86 32.17 116,623 +0.30(+0.94%)
Apr 02, 2012 31.94 32.13 31.77 31.87 96,340 -0.08(-0.25%)
Mar 30, 2012 31.57 31.98 31.52 31.95 92,880 +0.39(+1.24%)
Mar 29, 2012 31.74 31.79 31.26 31.56 90,169 -0.18(-0.57%)
Mar 28, 2012 31.85 31.96 31.62 31.74 64,653 -0.11(-0.35%)
Mar 27, 2012 31.74 32.17 31.69 31.85 119,277 +0.02(+0.06%)
Mar 26, 2012 31.93 32.15 31.83 31.83 65,717 -0.03(-0.09%)
Mar 23, 2012 31.92 32.15 31.69 31.86 96,899 -0.15(-0.47%)
Mar 22, 2012 32.15 32.21 31.90 32.01 52,992 -0.35(-1.08%)
Mar 21, 2012 32.25 32.43 31.97 32.36 141,781 +0.16(+0.50%)
Mar 20, 2012 31.56 32.24 31.35 32.20 156,693 +0.53(+1.67%)
Mar 19, 2012 31.04 31.98 31.04 31.67 134,152 +0.65(+2.10%)
Mar 16, 2012 31.56 31.56 31.00 31.02 243,569 -0.55(-1.74%)
Mar 15, 2012 31.65 31.68 31.10 31.57 107,569 -0.11(-0.35%)
Mar 14, 2012 32.00 32.17 31.58 31.68 88,965 -0.30(-0.94%)
Mar 13, 2012 32.11 32.11 31.84 31.98 80,774 -0.02(-0.06%)
Mar 12, 2012 32.00 32.20 31.93 32.00 95,076 +0.00(+0.00%)
Mar 09, 2012 32.26 32.30 31.93 32.00 103,761 -0.30(-0.93%)
Mar 08, 2012 32.43 32.43 32.22 32.30 52,151 -0.03(-0.09%)
Mar 07, 2012 31.71 32.47 31.64 32.33 79,181 +0.58(+1.83%)
Mar 06, 2012 32.21 32.21 31.50 31.75 96,438 -0.38(-1.18%)
Mar 05, 2012 32.24 32.47 31.87 32.13 147,188 +0.00(+0.00%)
Mar 02, 2012 33.04 33.13 32.00 32.13 181,910 -0.90(-2.72%)
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.