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, 2015 46.17 46.33 45.75 46.10 225,959 +0.33(+0.72%)
Jun 29, 2015 46.00 46.19 45.51 45.77 310,793 -0.63(-1.36%)
Jun 26, 2015 47.66 47.89 46.18 46.40 254,923 -1.14(-2.40%)
Jun 25, 2015 48.50 48.95 47.51 47.54 865,681 -0.81(-1.68%)
Jun 24, 2015 48.50 48.82 48.05 48.35 242,939 -0.22(-0.45%)
Jun 23, 2015 48.97 49.41 48.50 48.57 188,289 -0.26(-0.53%)
Jun 22, 2015 49.12 49.38 48.74 48.83 239,569 +0.21(+0.43%)
Jun 19, 2015 49.12 49.22 48.37 48.62 912,655 -0.75(-1.52%)
Jun 18, 2015 48.75 49.38 48.75 49.37 315,066 +0.43(+0.88%)
Jun 17, 2015 49.24 49.38 48.75 48.94 688,467 -0.13(-0.26%)
Jun 16, 2015 48.81 49.37 48.80 49.07 88,685 +0.12(+0.25%)
Jun 15, 2015 48.06 49.20 48.01 48.95 130,747 +0.59(+1.22%)
Jun 12, 2015 48.72 49.06 48.26 48.36 155,728 -0.13(-0.27%)
Jun 11, 2015 48.84 49.08 48.39 48.49 93,702 -0.02(-0.04%)
Jun 10, 2015 49.46 49.79 48.40 48.51 199,005 -0.84(-1.70%)
Jun 09, 2015 50.00 50.44 49.34 49.35 205,133 -0.54(-1.08%)
Jun 08, 2015 49.85 50.31 49.64 49.89 207,904 -0.23(-0.46%)
Jun 05, 2015 49.63 50.26 49.45 50.12 168,108 +0.63(+1.27%)
Jun 04, 2015 49.98 50.20 49.39 49.49 164,715 -0.51(-1.02%)
Jun 03, 2015 50.60 50.60 49.74 50.00 242,653 -0.24(-0.48%)
Jun 02, 2015 50.53 50.65 50.00 50.24 920,193 -0.18(-0.36%)
Jun 01, 2015 51.21 51.35 50.42 50.42 163,069 -0.58(-1.14%)
May 29, 2015 50.95 51.52 50.50 51.00 190,192 +0.17(+0.33%)
May 28, 2015 51.31 51.66 50.65 50.83 113,579 -0.42(-0.82%)
May 27, 2015 51.00 51.49 50.60 51.25 212,001 +0.50(+0.99%)
May 26, 2015 52.14 52.14 50.39 50.75 233,581 -1.37(-2.63%)
May 22, 2015 52.05 52.12 52.12 52.12 91,900 +0.07(+0.13%)
May 21, 2015 52.40 52.40 51.89 52.05 147,811 +0.01(+0.02%)
May 20, 2015 52.44 52.44 52.02 52.04 87,016 -0.19(-0.36%)
May 19, 2015 52.00 52.27 51.95 52.23 73,031 +0.00(+0.00%)
May 18, 2015 51.94 52.39 51.86 52.23 151,458 +0.28(+0.54%)
May 15, 2015 51.81 52.35 51.67 51.95 376,387 -0.09(-0.17%)
May 14, 2015 52.29 52.51 51.80 52.04 129,560 +0.29(+0.56%)
May 13, 2015 52.54 52.76 51.39 51.75 349,966 -0.73(-1.39%)
May 12, 2015 52.75 52.75 52.02 52.48 160,781 -0.43(-0.81%)
May 11, 2015 52.87 53.31 52.85 52.91 116,656 +0.02(+0.04%)
May 08, 2015 54.01 54.01 52.68 52.89 201,030 -0.47(-0.88%)
May 07, 2015 54.44 54.44 53.34 53.36 188,039 -1.03(-1.89%)
May 06, 2015 55.39 55.89 54.10 54.39 196,418 -0.46(-0.84%)
May 05, 2015 53.97 54.85 53.87 54.85 145,212 +0.84(+1.56%)
May 04, 2015 54.00 54.40 53.87 54.01 121,809 +0.00(+0.00%)
May 01, 2015 54.24 54.57 53.67 54.01 146,930 -0.17(-0.31%)
Apr 30, 2015 55.02 55.29 53.41 54.18 244,125 -0.79(-1.44%)
Apr 29, 2015 54.02 55.95 53.95 54.97 1,244,325 +0.69(+1.27%)
Apr 28, 2015 54.10 54.31 53.82 54.28 240,133 +0.34(+0.63%)
Apr 27, 2015 53.97 54.66 53.83 53.94 168,913 +0.02(+0.04%)
Apr 24, 2015 53.21 54.51 52.92 53.92 152,014 +0.52(+0.97%)
Apr 23, 2015 53.25 54.61 52.99 53.40 197,975 +0.47(+0.89%)
Apr 22, 2015 52.63 53.33 52.61 52.93 133,468 +0.22(+0.42%)
Apr 21, 2015 52.70 53.07 52.60 52.71 110,093 -0.06(-0.11%)
Apr 20, 2015 52.81 53.08 52.72 52.77 68,403 +0.37(+0.71%)
Apr 17, 2015 52.63 52.94 51.98 52.40 137,756 -0.43(-0.81%)
Apr 16, 2015 52.79 53.20 52.52 52.83 119,111 -0.06(-0.11%)
Apr 15, 2015 52.74 53.47 52.52 52.89 141,050 +0.24(+0.46%)
Apr 14, 2015 52.69 52.90 52.48 52.65 134,743 -0.01(-0.02%)
Apr 13, 2015 53.68 53.73 52.54 52.66 199,663 -1.09(-2.03%)
Apr 10, 2015 54.62 54.75 53.60 53.75 124,558 -0.87(-1.59%)
Apr 09, 2015 53.24 54.62 53.24 54.62 133,019 +0.94(+1.75%)
Apr 08, 2015 52.70 54.00 52.00 53.68 158,131 +1.05(+2.00%)
Apr 07, 2015 52.05 52.76 51.71 52.63 152,578 +0.82(+1.58%)
Apr 06, 2015 51.73 52.25 51.57 51.81 171,128 -0.13(-0.25%)
Apr 02, 2015 51.50 51.94 51.94 51.94 102,500 +0.19(+0.37%)
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.