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 (%)
Sep 30, 2010 34.28 34.61 33.97 34.60 45,853 +0.57(+1.67%)
Sep 29, 2010 33.74 34.25 33.66 34.03 26,638 +0.28(+0.83%)
Sep 28, 2010 33.59 33.75 33.35 33.75 48,735 +0.15(+0.45%)
Sep 27, 2010 33.58 33.80 33.58 33.60 33,165 -0.03(-0.09%)
Sep 24, 2010 33.91 33.93 33.41 33.63 47,223 +0.27(+0.81%)
Sep 23, 2010 33.32 33.56 33.11 33.36 42,609 -0.14(-0.42%)
Sep 22, 2010 33.30 33.82 33.21 33.50 26,435 +0.19(+0.57%)
Sep 21, 2010 33.34 33.45 33.06 33.31 41,310 +0.00(+0.00%)
Sep 20, 2010 32.86 33.40 32.84 33.31 36,568 +0.49(+1.49%)
Sep 17, 2010 32.82 33.28 32.73 32.82 50,764 -0.37(-1.11%)
Sep 15, 2010 33.59 33.64 33.10 33.19 383,667 -0.49(-1.45%)
Sep 14, 2010 33.43 33.81 33.43 33.68 41,728 +0.16(+0.48%)
Sep 13, 2010 33.38 33.81 33.38 33.52 34,162 +0.18(+0.54%)
Sep 10, 2010 33.30 33.41 32.97 33.34 48,213 +0.04(+0.12%)
Sep 09, 2010 33.17 33.39 33.06 33.30 38,739 +0.36(+1.09%)
Sep 08, 2010 32.79 33.24 32.55 32.94 329,352 +0.23(+0.70%)
Sep 07, 2010 32.96 33.14 32.51 32.71 101,539 -0.31(-0.94%)
Sep 03, 2010 33.14 33.50 32.74 33.02 40,090 -0.02(-0.06%)
Sep 02, 2010 32.60 33.04 32.00 33.04 58,370 +0.34(+1.04%)
Sep 01, 2010 32.41 32.76 32.32 32.70 71,547 +0.37(+1.14%)
Aug 31, 2010 32.33 32.54 32.18 32.33 4,242 -0.40(-1.22%)
Aug 30, 2010 33.43 33.43 32.64 32.73 60,924 -0.56(-1.68%)
Aug 27, 2010 33.45 33.51 32.67 33.29 29,764 +0.12(+0.36%)
Aug 26, 2010 32.94 33.29 32.76 33.17 32,331 +0.18(+0.55%)
Aug 25, 2010 33.20 33.42 31.75 32.99 212,262 -0.46(-1.38%)
Aug 24, 2010 33.49 33.62 33.10 33.45 37,505 -0.21(-0.62%)
Aug 23, 2010 33.72 33.79 33.59 33.66 32,250 +0.10(+0.30%)
Aug 20, 2010 33.49 33.63 33.35 33.56 38,664 +0.00(+0.00%)
Aug 19, 2010 33.54 33.65 33.43 33.56 535 -0.09(-0.27%)
Aug 18, 2010 33.60 33.68 33.30 33.65 47,408 +0.00(+0.00%)
Aug 17, 2010 33.67 33.99 33.44 33.65 95,316 +0.23(+0.69%)
Aug 16, 2010 33.35 33.75 33.15 33.42 37,862 +0.13(+0.39%)
Aug 13, 2010 33.29 33.37 32.46 33.29 36,846 +0.68(+2.09%)
Aug 12, 2010 32.58 32.79 32.46 32.61 56,195 -0.24(-0.73%)
Aug 11, 2010 33.48 33.48 32.67 32.85 36,369 -0.79(-2.35%)
Aug 10, 2010 33.69 33.84 33.29 33.64 69,742 -0.26(-0.77%)
Aug 09, 2010 34.54 34.54 33.76 33.90 63,946 -0.50(-1.45%)
Aug 06, 2010 34.40 34.78 34.01 34.40 84,106 -0.50(-1.43%)
Aug 05, 2010 35.25 35.25 34.65 34.90 98,791 -0.38(-1.08%)
Aug 04, 2010 35.24 35.40 34.70 35.28 78,447 +0.08(+0.23%)
Aug 03, 2010 35.30 35.39 34.84 35.20 85,965 -0.15(-0.42%)
Aug 02, 2010 35.07 35.68 35.00 35.35 86,997 +0.45(+1.29%)
Jul 30, 2010 34.90 34.90 32.94 34.90 143,296 +0.28(+0.81%)
Jul 29, 2010 35.00 35.00 34.22 34.62 93,708 +0.11(+0.32%)
Jul 28, 2010 34.75 35.10 34.50 34.51 155,539 -0.58(-1.65%)
Jul 27, 2010 35.60 35.68 34.90 35.09 103,276 -0.19(-0.54%)
Jul 26, 2010 35.00 35.95 34.95 35.28 76,051 +0.16(+0.46%)
Jul 23, 2010 34.94 35.20 34.86 35.12 62,744 +0.06(+0.17%)
Jul 22, 2010 35.04 35.24 34.93 35.06 114,502 +0.06(+0.17%)
Jul 21, 2010 35.94 35.94 34.63 35.00 75,512 -0.26(-0.74%)
Jul 20, 2010 34.55 35.32 34.50 35.26 68,155 +0.32(+0.92%)
Jul 19, 2010 34.73 35.10 34.65 34.94 60,959 +0.03(+0.09%)
Jul 16, 2010 34.91 35.19 34.74 34.91 57,081 -0.32(-0.91%)
Jul 15, 2010 35.53 35.53 34.91 35.23 69,425 +0.16(+0.46%)
Jul 14, 2010 35.54 35.54 34.89 35.07 72,801 -0.27(-0.76%)
Jul 13, 2010 35.35 35.37 35.00 35.34 99,650 +0.41(+1.17%)
Jul 12, 2010 35.45 35.55 34.80 34.93 90,738 -0.29(-0.82%)
Jul 09, 2010 35.22 35.55 34.91 35.22 54,801 +0.19(+0.54%)
Jul 08, 2010 35.72 35.80 34.59 35.03 77,260 -0.77(-2.15%)
Jul 07, 2010 34.24 35.80 34.15 35.80 68,812 +1.53(+4.46%)
Jul 06, 2010 34.37 34.65 34.12 34.27 47,940 +0.12(+0.35%)
Jul 02, 2010 34.15 34.25 33.51 34.15 41,713 +0.21(+0.62%)
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.