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 (%)
Feb 28, 2011 32.90 33.03 32.73 32.87 118,992 -0.03(-0.09%)
Feb 25, 2011 32.71 33.03 32.56 32.90 86,078 +0.37(+1.14%)
Feb 24, 2011 32.71 32.98 32.50 32.53 85,567 -0.24(-0.73%)
Feb 23, 2011 33.00 33.18 32.52 32.77 115,482 -0.23(-0.70%)
Feb 22, 2011 33.50 33.50 32.78 33.00 135,189 -0.42(-1.26%)
Feb 18, 2011 33.38 33.50 33.30 33.42 93,175 +0.10(+0.30%)
Feb 17, 2011 33.22 33.37 33.22 33.32 71,644 +0.01(+0.03%)
Feb 16, 2011 33.37 33.40 33.18 33.31 63,830 -0.05(-0.15%)
Feb 15, 2011 33.09 33.36 32.92 33.36 172,451 +0.19(+0.57%)
Feb 14, 2011 32.89 33.18 32.76 33.17 140,096 +0.32(+0.97%)
Feb 11, 2011 32.50 32.90 32.50 32.85 169,770 +0.27(+0.83%)
Feb 10, 2011 32.67 32.79 32.51 32.58 65,646 -0.10(-0.31%)
Feb 09, 2011 32.45 32.90 32.45 32.68 53,350 -0.07(-0.21%)
Feb 08, 2011 32.78 32.89 32.60 32.75 108,456 -0.01(-0.03%)
Feb 07, 2011 32.97 33.00 32.75 32.76 118,261 -0.14(-0.43%)
Feb 04, 2011 32.89 33.09 32.80 32.90 119,110 -0.24(-0.72%)
Feb 03, 2011 33.19 33.19 32.80 33.14 75,357 +0.07(+0.21%)
Feb 02, 2011 32.92 33.18 32.75 33.07 124,695 -0.26(-0.78%)
Feb 01, 2011 33.40 33.40 33.19 33.33 161,840 -0.02(-0.06%)
Jan 31, 2011 33.37 33.37 33.08 33.35 109,213 +0.12(+0.36%)
Jan 28, 2011 33.15 33.35 33.05 33.23 218,357 +0.00(+0.00%)
Jan 27, 2011 33.09 33.29 32.98 33.23 108,780 +0.01(+0.03%)
Jan 26, 2011 33.11 33.22 32.88 33.22 181,798 +0.30(+0.91%)
Jan 25, 2011 32.86 33.00 32.70 32.92 82,471 +0.06(+0.18%)
Jan 24, 2011 32.40 33.05 32.40 32.86 102,680 +0.46(+1.42%)
Jan 21, 2011 32.32 32.46 32.30 32.40 70,184 +0.12(+0.37%)
Jan 20, 2011 32.87 32.87 32.01 32.28 163,546 -0.53(-1.62%)
Jan 19, 2011 33.07 33.07 32.67 32.81 219,948 -0.15(-0.46%)
Jan 18, 2011 32.86 32.98 32.83 32.96 79,414 +0.08(+0.24%)
Jan 14, 2011 33.09 33.09 32.86 32.88 80,475 -0.17(-0.51%)
Jan 13, 2011 33.18 33.18 32.80 33.05 202,608 -0.04(-0.12%)
Jan 12, 2011 33.10 33.10 32.95 33.09 110,017 +0.08(+0.24%)
Jan 11, 2011 33.00 33.08 32.80 33.01 99,059 +0.03(+0.09%)
Jan 10, 2011 32.81 32.98 32.70 32.98 70,346 +0.02(+0.06%)
Jan 07, 2011 32.81 32.97 32.67 32.96 73,385 +0.08(+0.24%)
Jan 06, 2011 32.90 32.96 32.68 32.88 94,848 +0.01(+0.03%)
Jan 05, 2011 32.55 32.88 32.53 32.87 62,056 +0.14(+0.43%)
Jan 04, 2011 32.91 32.91 32.62 32.73 100,540 -0.17(-0.52%)
Jan 03, 2011 32.97 33.20 32.71 32.90 207,545 +0.05(+0.15%)
Dec 31, 2010 32.80 32.89 32.77 32.85 78,755 -0.07(-0.21%)
Dec 30, 2010 32.73 32.96 32.70 32.92 101,531 +0.09(+0.27%)
Dec 29, 2010 32.92 32.95 32.73 32.83 121,307 -0.12(-0.36%)
Dec 28, 2010 32.95 32.97 32.65 32.95 133,269 +0.13(+0.40%)
Dec 27, 2010 32.76 32.88 32.70 32.82 128,161 +0.01(+0.03%)
Dec 23, 2010 32.87 32.93 32.76 32.81 151,080 -0.11(-0.33%)
Dec 22, 2010 32.90 32.92 32.69 32.92 194,267 -0.03(-0.09%)
Dec 21, 2010 32.70 32.95 32.41 32.95 406,703 +0.30(+0.92%)
Dec 20, 2010 32.42 32.78 32.21 32.65 264,645 -0.15(-0.46%)
Dec 17, 2010 31.93 32.80 31.89 32.80 415,001 +0.81(+2.53%)
Dec 16, 2010 32.03 32.06 31.71 31.99 285,061 -0.05(-0.16%)
Dec 15, 2010 32.20 32.20 32.00 32.04 257,860 -0.20(-0.62%)
Dec 14, 2010 32.25 32.25 32.04 32.24 241,357 -0.01(-0.03%)
Dec 13, 2010 32.44 32.44 32.06 32.25 194,419 -0.10(-0.31%)
Dec 10, 2010 32.32 32.35 32.08 32.35 139,684 -0.02(-0.06%)
Dec 09, 2010 32.26 32.59 32.03 32.37 260,876 +0.14(+0.43%)
Dec 08, 2010 32.11 32.40 32.00 32.23 241,856 -0.20(-0.62%)
Dec 07, 2010 32.73 32.73 32.09 32.43 385,532 -0.17(-0.52%)
Dec 06, 2010 32.35 32.60 32.35 32.60 362,917 +0.21(+0.65%)
Dec 03, 2010 32.30 32.50 32.25 32.39 509,241 -0.13(-0.40%)
Dec 02, 2010 32.44 32.65 32.33 32.52 3,424,297 -1.40(-4.13%)
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.