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 (%)
Jun 30, 2010 33.75 34.20 33.50 33.94 58,376 +0.41(+1.22%)
Jun 29, 2010 33.30 33.60 33.05 33.53 80,899 +0.27(+0.81%)
Jun 25, 2010 33.26 33.50 32.80 33.26 63,087 +0.45(+1.37%)
Jun 24, 2010 32.50 33.31 32.50 32.81 58,754 +0.16(+0.49%)
Jun 23, 2010 32.74 32.83 32.50 32.65 35,750 -0.10(-0.31%)
Jun 22, 2010 32.73 33.25 32.68 32.75 57,082 -0.17(-0.52%)
Jun 21, 2010 33.56 33.57 32.90 32.92 57,612 -0.33(-0.99%)
Jun 18, 2010 33.25 33.62 33.04 33.25 45,681 -0.11(-0.33%)
Jun 17, 2010 34.14 34.14 33.00 33.36 54,007 -0.39(-1.16%)
Jun 16, 2010 33.87 34.00 33.55 33.75 56,264 +0.03(+0.09%)
Jun 15, 2010 33.36 33.98 33.36 33.72 52,099 +0.47(+1.41%)
Jun 14, 2010 32.80 33.25 32.17 33.25 58,378 +0.79(+2.43%)
Jun 11, 2010 31.83 32.52 31.83 32.46 30,443 +0.24(+0.74%)
Jun 10, 2010 32.28 32.46 31.75 32.22 84,394 +0.30(+0.94%)
Jun 09, 2010 31.97 32.14 31.48 31.92 52,420 +0.08(+0.25%)
Jun 08, 2010 32.00 32.47 31.48 31.84 66,789 -0.17(-0.53%)
Jun 07, 2010 32.16 32.34 31.75 32.01 65,900 -0.03(-0.09%)
Jun 04, 2010 32.04 32.33 31.39 32.04 119,800 +0.06(+0.19%)
Jun 03, 2010 30.93 31.98 30.93 31.98 101,471 +1.00(+3.23%)
Jun 02, 2010 30.66 31.10 29.99 30.98 52,687 +0.32(+1.04%)
Jun 01, 2010 30.89 31.22 30.47 30.66 63,425 -0.34(-1.10%)
May 28, 2010 31.00 31.20 30.78 31.00 57,044 +0.00(+0.00%)
May 27, 2010 30.98 32.25 30.60 31.00 72,137 +0.41(+1.34%)
May 26, 2010 30.82 30.98 30.35 30.59 144,441 +0.59(+1.97%)
May 25, 2010 29.93 30.07 29.25 30.00 205,720 +0.01(+0.03%)
May 24, 2010 29.75 30.10 29.26 29.99 106,535 +0.24(+0.81%)
May 21, 2010 29.59 30.11 29.25 29.75 105,535 -0.06(-0.20%)
May 20, 2010 29.82 29.84 29.42 29.81 133,803 -0.41(-1.36%)
May 19, 2010 31.17 31.25 29.87 30.22 79,233 -0.99(-3.17%)
May 18, 2010 31.79 32.05 31.00 31.21 78,753 -0.41(-1.30%)
May 17, 2010 32.49 32.49 31.00 31.62 63,459 -0.36(-1.13%)
May 14, 2010 31.98 32.40 31.81 31.98 63,200 -0.52(-1.60%)
May 13, 2010 32.66 32.88 31.89 32.50 49,525 -0.18(-0.55%)
May 12, 2010 32.39 32.68 32.07 32.68 55,324 +0.49(+1.52%)
May 11, 2010 32.26 32.60 32.02 32.19 128,004 +0.39(+1.23%)
May 10, 2010 32.71 32.78 31.74 31.80 130,126 +0.52(+1.66%)
May 07, 2010 31.40 31.49 29.37 31.28 204,171 +2.13(+7.31%)
May 06, 2010 29.00 32.74 22.58 29.15 33,162 -2.55(-8.04%)
May 05, 2010 32.01 32.13 31.50 31.70 67,777 -0.03(-0.09%)
May 04, 2010 31.65 32.05 31.48 31.73 1,037 -0.23(-0.72%)
May 03, 2010 31.49 32.00 31.46 31.96 65,113 +0.43(+1.36%)
Apr 30, 2010 31.44 31.93 30.70 31.53 86,999 -0.70(-2.17%)
Apr 29, 2010 31.95 32.37 31.00 32.23 103,956 +0.36(+1.13%)
Apr 28, 2010 32.38 32.49 30.75 31.87 214,238 -0.25(-0.78%)
Apr 27, 2010 32.93 33.06 32.05 32.12 81,855 -0.81(-2.46%)
Apr 26, 2010 33.06 33.09 32.70 32.93 44,468 +0.01(+0.03%)
Apr 23, 2010 32.69 33.19 32.53 32.92 57,723 +0.31(+0.95%)
Apr 22, 2010 32.58 32.70 32.04 32.61 43,301 +0.26(+0.80%)
Apr 21, 2010 33.14 33.25 32.35 32.35 142,499 -1.07(-3.20%)
Apr 20, 2010 33.27 33.78 33.12 33.42 41,170 +0.16(+0.48%)
Apr 19, 2010 32.99 33.31 32.75 33.26 27,982 +0.27(+0.82%)
Apr 16, 2010 33.48 33.48 32.17 32.99 94,632 -0.44(-1.32%)
Apr 15, 2010 33.11 33.45 32.90 33.43 101,083 +0.27(+0.81%)
Apr 14, 2010 33.44 33.52 33.06 33.16 71,293 -0.31(-0.93%)
Apr 13, 2010 32.80 33.47 32.42 33.47 133,052 +0.52(+1.58%)
Apr 12, 2010 32.66 33.06 32.63 32.95 45,630 +0.29(+0.89%)
Apr 09, 2010 32.30 32.81 32.16 32.66 69,703 +0.35(+1.08%)
Apr 08, 2010 32.16 32.40 31.88 32.31 58,578 +0.06(+0.19%)
Apr 07, 2010 32.31 32.70 32.17 32.25 88,399 -0.13(-0.40%)
Apr 06, 2010 31.95 32.46 31.95 32.38 63,448 +0.49(+1.54%)
Apr 05, 2010 31.50 32.37 31.04 31.89 71,354 +0.39(+1.24%)
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.