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 (%)
Aug 31, 2012 32.10 32.17 31.84 32.02 78,092 +0.03(+0.09%)
Aug 30, 2012 31.95 32.25 31.95 31.99 53,231 -0.01(-0.03%)
Aug 29, 2012 32.12 32.26 31.88 32.00 70,165 +0.00(+0.00%)
Aug 27, 2012 32.27 32.28 31.99 32.00 55,226 -0.25(-0.78%)
Aug 24, 2012 32.21 32.44 32.13 32.25 43,689 -0.01(-0.03%)
Aug 23, 2012 32.61 32.63 32.14 32.26 63,015 -0.22(-0.68%)
Aug 22, 2012 32.59 32.84 32.41 32.48 84,647 -0.03(-0.09%)
Aug 21, 2012 32.78 32.78 32.46 32.51 59,775 -0.09(-0.28%)
Aug 20, 2012 32.65 32.66 32.42 32.60 69,674 -0.03(-0.09%)
Aug 17, 2012 32.62 32.84 32.55 32.63 41,899 +0.01(+0.03%)
Aug 16, 2012 32.75 32.78 32.48 32.62 59,164 -0.03(-0.09%)
Aug 15, 2012 32.60 32.72 32.34 32.65 75,448 +0.11(+0.34%)
Aug 14, 2012 32.48 32.84 32.44 32.54 141,339 +0.23(+0.71%)
Aug 13, 2012 32.23 32.49 32.23 32.31 65,102 -0.01(-0.03%)
Aug 10, 2012 32.02 32.40 32.02 32.32 28,148 +0.33(+1.03%)
Aug 09, 2012 32.44 32.44 31.75 31.99 83,967 -0.44(-1.36%)
Aug 08, 2012 32.69 32.69 32.15 32.43 58,471 +0.06(+0.19%)
Aug 07, 2012 32.49 32.70 32.16 32.37 48,809 -0.11(-0.34%)
Aug 06, 2012 32.15 32.72 32.15 32.48 52,355 +0.32(+1.00%)
Aug 03, 2012 32.56 32.66 32.13 32.16 97,242 +0.18(+0.56%)
Aug 02, 2012 32.15 32.85 31.81 31.98 136,343 -0.36(-1.11%)
Aug 01, 2012 32.37 32.84 32.04 32.34 147,266 -0.42(-1.28%)
Jul 31, 2012 32.47 32.82 32.41 32.76 117,700 +0.35(+1.08%)
Jul 30, 2012 32.45 32.70 32.24 32.41 98,643 +0.01(+0.03%)
Jul 27, 2012 31.94 32.60 31.81 32.40 70,511 +0.54(+1.69%)
Jul 26, 2012 32.07 32.15 31.34 31.86 61,509 -0.05(-0.16%)
Jul 25, 2012 32.04 32.05 31.33 31.91 65,034 +0.01(+0.03%)
Jul 24, 2012 32.01 32.14 31.70 31.90 87,657 -0.17(-0.53%)
Jul 23, 2012 32.03 32.25 31.66 32.07 78,321 -0.22(-0.68%)
Jul 20, 2012 31.98 32.58 31.96 32.29 94,155 +0.29(+0.91%)
Jul 19, 2012 32.65 32.86 31.85 32.00 159,574 -0.35(-1.08%)
Jul 18, 2012 32.18 32.53 32.16 32.35 68,129 +0.18(+0.56%)
Jul 17, 2012 31.94 32.31 31.64 32.17 58,751 +0.37(+1.16%)
Jul 16, 2012 31.53 31.82 31.43 31.80 44,528 +0.28(+0.89%)
Jul 13, 2012 31.14 31.57 31.09 31.52 46,006 +0.47(+1.51%)
Jul 12, 2012 30.78 31.15 30.62 31.05 77,630 +0.08(+0.26%)
Jul 11, 2012 30.75 31.00 30.39 30.97 91,564 +0.20(+0.65%)
Jul 10, 2012 30.68 30.79 30.61 30.77 61,270 +0.11(+0.36%)
Jul 09, 2012 30.75 30.77 30.23 30.66 64,915 -0.14(-0.45%)
Jul 06, 2012 30.26 31.00 30.26 30.80 63,773 +0.37(+1.22%)
Jul 05, 2012 30.62 30.69 30.26 30.43 106,379 -0.26(-0.85%)
Jul 03, 2012 30.70 30.70 30.31 30.69 68,470 -0.01(-0.03%)
Jul 02, 2012 30.45 30.99 30.30 30.70 124,172 +0.27(+0.89%)
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%)
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.