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, 2014 52.53 53.45 52.16 53.35 119,571 +0.84(+1.60%)
Jun 27, 2014 52.37 53.13 52.37 52.51 197,953 -0.03(-0.06%)
Jun 26, 2014 52.95 53.20 52.05 52.54 548,568 -0.38(-0.72%)
Jun 25, 2014 53.07 53.39 52.75 52.92 259,716 -0.08(-0.15%)
Jun 24, 2014 52.01 53.80 52.01 53.00 419,874 +0.99(+1.90%)
Jun 23, 2014 50.44 52.70 50.39 52.01 431,452 +1.38(+2.73%)
Jun 20, 2014 50.59 51.14 50.00 50.63 1,041,813 -0.23(-0.45%)
Jun 19, 2014 51.54 51.54 50.47 50.86 540,239 -0.32(-0.63%)
Jun 18, 2014 51.64 51.64 51.05 51.18 233,912 -0.58(-1.12%)
Jun 17, 2014 52.04 52.19 51.60 51.76 171,298 -0.40(-0.77%)
Jun 16, 2014 51.71 52.33 51.09 52.16 224,153 +0.18(+0.35%)
Jun 13, 2014 51.89 52.29 51.74 51.98 312,592 -0.25(-0.48%)
Jun 12, 2014 51.05 52.33 50.78 52.23 508,475 +1.19(+2.33%)
Jun 11, 2014 53.37 53.37 51.04 51.04 1,776,299 -2.24(-4.20%)
Jun 10, 2014 52.71 53.66 52.48 53.28 96,902 +0.00(+0.00%)
Jun 06, 2014 53.46 53.75 53.01 53.28 116,830 -0.31(-0.58%)
Jun 05, 2014 53.78 54.00 53.28 53.59 102,310 +0.01(+0.02%)
Jun 04, 2014 52.75 53.59 52.50 53.58 132,466 +1.12(+2.13%)
Jun 03, 2014 52.38 52.87 52.02 52.46 91,375 +0.18(+0.34%)
Jun 02, 2014 52.82 52.82 51.70 52.28 159,441 -0.17(-0.32%)
May 30, 2014 52.36 52.62 51.57 52.45 160,113 +0.24(+0.46%)
May 29, 2014 53.47 53.60 52.00 52.21 103,146 -1.01(-1.90%)
May 28, 2014 53.24 53.42 52.74 53.22 108,418 +0.09(+0.17%)
May 27, 2014 53.24 53.24 52.87 53.13 108,189 +0.26(+0.49%)
May 23, 2014 52.68 52.87 52.87 52.87 114,600 +0.24(+0.46%)
May 22, 2014 51.42 52.71 51.29 52.63 106,633 +1.37(+2.67%)
May 21, 2014 50.39 51.51 50.39 51.26 178,570 +0.89(+1.77%)
May 20, 2014 50.55 50.86 50.19 50.37 261,683 -0.09(-0.18%)
May 19, 2014 50.88 51.29 50.26 50.46 211,803 -0.16(-0.32%)
May 16, 2014 52.36 52.53 50.55 50.62 238,573 -1.69(-3.23%)
May 15, 2014 52.33 52.37 51.29 52.31 158,463 -0.63(-1.19%)
May 14, 2014 51.06 53.98 51.01 52.94 313,766 +1.88(+3.68%)
May 13, 2014 52.75 52.94 51.00 51.06 322,377 -1.62(-3.08%)
May 12, 2014 52.79 53.03 52.45 52.68 154,567 +0.26(+0.50%)
May 09, 2014 53.81 53.85 52.36 52.42 163,225 -1.13(-2.11%)
May 08, 2014 55.58 56.65 53.44 53.55 294,617 -1.70(-3.08%)
May 07, 2014 55.25 55.95 53.85 55.25 399,071 -0.10(-0.18%)
May 06, 2014 57.34 57.34 55.34 55.35 158,133 -1.99(-3.47%)
May 05, 2014 56.15 57.56 56.15 57.34 213,413 +1.07(+1.90%)
May 02, 2014 55.45 56.49 55.16 56.27 116,841 +1.00(+1.81%)
May 01, 2014 54.30 55.37 54.29 55.27 240,168 +0.82(+1.51%)
Apr 30, 2014 54.59 54.83 54.11 54.45 138,958 -0.10(-0.18%)
Apr 29, 2014 54.77 55.19 54.13 54.55 134,626 -0.19(-0.35%)
Apr 28, 2014 54.79 55.50 54.63 54.74 81,411 +0.16(+0.29%)
Apr 25, 2014 54.53 54.99 54.00 54.58 80,575 -0.18(-0.33%)
Apr 24, 2014 54.40 55.13 53.90 54.76 116,299 +0.38(+0.70%)
Apr 23, 2014 54.74 54.74 53.80 54.38 235,903 -0.02(-0.04%)
Apr 22, 2014 53.95 54.99 53.94 54.40 165,760 +0.47(+0.87%)
Apr 21, 2014 54.39 54.39 53.50 53.93 239,988 +0.30(+0.56%)
Apr 17, 2014 52.28 53.63 53.63 53.63 206,300 +1.84(+3.55%)
Apr 16, 2014 50.68 51.94 50.41 51.79 107,948 +1.33(+2.64%)
Apr 15, 2014 50.10 50.55 49.92 50.46 113,346 +0.50(+1.00%)
Apr 14, 2014 49.75 50.10 49.53 49.96 96,081 +0.39(+0.79%)
Apr 11, 2014 48.10 49.76 48.10 49.57 174,645 +1.28(+2.65%)
Apr 10, 2014 48.77 49.41 48.10 48.29 115,878 -0.65(-1.33%)
Apr 09, 2014 49.59 49.91 48.62 48.94 156,128 -0.43(-0.87%)
Apr 08, 2014 49.21 49.74 49.05 49.37 126,920 +0.12(+0.24%)
Apr 07, 2014 49.63 49.88 48.97 49.25 225,186 -0.08(-0.16%)
Apr 04, 2014 50.64 50.95 49.10 49.33 172,210 -0.92(-1.83%)
Apr 03, 2014 50.27 50.48 49.98 50.25 195,805 +0.27(+0.54%)
Apr 02, 2014 50.03 50.46 49.59 49.98 321,283 -0.05(-0.10%)
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.