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, 2014 53.00 53.40 52.36 52.99 188,693 +0.18(+0.34%)
Sep 29, 2014 52.15 52.83 51.78 52.81 96,923 +0.56(+1.07%)
Sep 26, 2014 52.07 52.46 51.21 52.25 126,236 +0.46(+0.89%)
Sep 25, 2014 52.08 52.26 51.00 51.79 136,121 +0.08(+0.15%)
Sep 24, 2014 51.26 51.75 50.67 51.71 368,985 +0.49(+0.96%)
Sep 23, 2014 51.46 52.09 51.20 51.22 128,625 -0.55(-1.06%)
Sep 22, 2014 52.84 53.10 51.31 51.77 280,893 -1.15(-2.17%)
Sep 19, 2014 52.85 53.75 52.15 52.92 466,455 +0.37(+0.70%)
Sep 18, 2014 52.85 52.92 52.26 52.55 149,095 -0.27(-0.51%)
Sep 17, 2014 52.56 53.08 52.52 52.82 210,076 +0.21(+0.40%)
Sep 16, 2014 52.81 53.12 52.58 52.61 267,998 -0.20(-0.38%)
Sep 15, 2014 53.75 53.86 52.60 52.81 272,666 -0.81(-1.51%)
Sep 12, 2014 54.61 54.99 53.54 53.62 240,324 -1.10(-2.01%)
Sep 11, 2014 55.23 55.38 54.70 54.72 127,663 -0.82(-1.48%)
Sep 10, 2014 56.04 56.10 55.04 55.54 136,502 -0.56(-1.00%)
Sep 09, 2014 55.84 56.10 55.49 56.10 767,438 +0.51(+0.92%)
Sep 08, 2014 56.00 56.02 55.50 55.59 111,257 -0.44(-0.79%)
Sep 05, 2014 56.48 56.49 55.53 56.03 130,952 -0.29(-0.51%)
Sep 04, 2014 56.80 57.28 56.12 56.32 106,663 -0.18(-0.32%)
Sep 03, 2014 56.84 56.87 56.31 56.50 90,780 -0.02(-0.04%)
Sep 02, 2014 57.00 57.21 56.27 56.52 107,348 -0.47(-0.82%)
Aug 29, 2014 56.82 56.99 56.99 56.99 84,300 +0.53(+0.94%)
Aug 28, 2014 56.44 56.78 56.11 56.46 59,117 +0.02(+0.04%)
Aug 27, 2014 57.50 57.50 56.21 56.44 165,950 -0.87(-1.52%)
Aug 26, 2014 57.30 57.50 57.01 57.31 88,979 +0.31(+0.54%)
Aug 25, 2014 57.00 57.14 56.55 57.00 127,144 +0.17(+0.30%)
Aug 22, 2014 56.05 57.00 55.80 56.83 216,666 +1.39(+2.51%)
Aug 21, 2014 55.09 55.56 54.75 55.44 117,061 +0.14(+0.25%)
Aug 20, 2014 55.14 55.45 54.80 55.30 64,794 +0.23(+0.42%)
Aug 19, 2014 55.20 55.20 54.43 55.07 112,961 +0.21(+0.38%)
Aug 18, 2014 54.75 54.93 54.03 54.86 79,183 +0.36(+0.66%)
Aug 15, 2014 54.13 55.11 54.13 54.50 122,492 +0.50(+0.93%)
Aug 14, 2014 53.97 54.05 53.55 54.00 94,418 -0.38(-0.70%)
Aug 13, 2014 53.74 55.14 53.33 54.38 143,868 +0.96(+1.80%)
Aug 12, 2014 54.05 54.49 53.15 53.42 118,703 -0.38(-0.71%)
Aug 11, 2014 52.94 54.16 52.62 53.80 167,298 +1.19(+2.26%)
Aug 08, 2014 52.88 53.66 52.33 52.61 97,667 +0.08(+0.15%)
Aug 07, 2014 52.16 52.92 51.90 52.53 136,959 +0.87(+1.68%)
Aug 06, 2014 51.94 52.38 51.22 51.66 157,256 -0.35(-0.67%)
Aug 05, 2014 52.68 52.68 51.85 52.01 109,683 -0.51(-0.97%)
Aug 04, 2014 51.53 52.59 51.42 52.52 70,326 +0.90(+1.74%)
Aug 01, 2014 51.35 52.11 51.01 51.62 77,543 +0.03(+0.06%)
Jul 31, 2014 52.20 52.66 51.40 51.59 90,643 -1.03(-1.96%)
Jul 30, 2014 52.98 53.50 52.01 52.62 107,140 -0.41(-0.77%)
Jul 29, 2014 53.20 53.98 52.77 53.03 60,510 -0.30(-0.56%)
Jul 28, 2014 52.71 53.38 52.71 53.33 75,842 +0.49(+0.93%)
Jul 25, 2014 55.17 55.61 52.76 52.84 185,749 -2.38(-4.31%)
Jul 24, 2014 55.50 56.45 55.01 55.22 131,342 -0.35(-0.63%)
Jul 23, 2014 54.52 55.57 54.46 55.57 68,386 +1.10(+2.02%)
Jul 22, 2014 54.35 54.79 53.90 54.47 92,678 +0.13(+0.24%)
Jul 21, 2014 53.44 54.53 53.29 54.34 117,990 +0.66(+1.23%)
Jul 18, 2014 53.84 53.97 53.21 53.68 44,140 +0.12(+0.22%)
Jul 17, 2014 53.56 53.87 52.66 53.56 113,701 -0.29(-0.54%)
Jul 16, 2014 54.06 54.68 53.32 53.85 178,064 -0.34(-0.63%)
Jul 15, 2014 53.64 54.86 53.51 54.19 130,814 +0.45(+0.84%)
Jul 14, 2014 53.64 54.10 53.48 53.74 99,582 -0.06(-0.11%)
Jul 11, 2014 52.59 53.80 52.13 53.80 90,840 +1.42(+2.71%)
Jul 10, 2014 51.95 52.77 51.67 52.38 100,429 +0.03(+0.06%)
Jul 09, 2014 51.34 52.35 51.10 52.35 201,675 +1.01(+1.97%)
Jul 08, 2014 52.17 52.47 51.10 51.34 180,809 -0.82(-1.57%)
Jul 07, 2014 53.50 53.50 52.00 52.16 129,782 -1.34(-2.50%)
Jul 03, 2014 54.15 53.50 53.50 53.50 114,900 -0.28(-0.52%)
Jul 02, 2014 53.36 53.87 53.34 53.78 124,217 +0.28(+0.52%)
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.