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 29, 2012 30.31 30.83 30.07 30.43 384,408 +0.33(+1.10%)
Jun 28, 2012 29.80 30.10 29.67 30.10 147,452 +0.17(+0.57%)
Jun 27, 2012 29.92 30.49 29.76 29.93 174,024 +0.15(+0.50%)
Jun 26, 2012 29.60 29.97 29.48 29.78 55,590 +0.15(+0.51%)
Jun 25, 2012 29.82 29.90 29.61 29.63 95,237 -0.28(-0.94%)
Jun 22, 2012 29.49 29.91 29.42 29.91 119,765 +0.49(+1.67%)
Jun 21, 2012 29.81 30.08 29.36 29.42 145,575 -0.27(-0.91%)
Jun 20, 2012 30.03 30.36 29.67 29.69 128,846 -0.41(-1.36%)
Jun 19, 2012 30.08 30.25 29.95 30.10 212,172 +0.18(+0.60%)
Jun 18, 2012 29.75 30.05 29.64 29.92 136,423 +0.17(+0.57%)
Jun 15, 2012 30.15 30.50 29.73 29.75 398,631 -0.61(-2.01%)
Jun 14, 2012 30.61 30.61 30.28 30.36 82,072 -0.25(-0.82%)
Jun 13, 2012 30.67 30.76 30.39 30.61 99,621 -0.02(-0.07%)
Jun 12, 2012 31.04 31.25 29.98 30.63 125,307 -0.36(-1.16%)
Jun 11, 2012 31.38 31.50 30.96 30.99 71,625 -0.19(-0.61%)
Jun 08, 2012 31.40 31.67 30.94 31.18 47,027 -0.27(-0.86%)
Jun 07, 2012 31.62 32.07 31.21 31.45 75,116 -0.01(-0.03%)
Jun 06, 2012 30.97 31.55 30.96 31.46 72,426 +0.61(+1.98%)
Jun 05, 2012 30.25 30.99 30.15 30.85 47,639 +0.61(+2.02%)
Jun 04, 2012 30.67 30.74 30.12 30.24 95,008 -0.41(-1.34%)
Jun 01, 2012 30.86 30.92 30.50 30.65 86,854 -0.52(-1.67%)
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%)
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.