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 (%)
Oct 30, 2009 26.48 26.48 25.52 25.55 91,728 -0.96(-3.62%)
Oct 29, 2009 25.98 26.83 25.52 26.51 248,552 +0.70(+2.71%)
Oct 28, 2009 26.39 26.56 25.72 25.81 108,715 -0.38(-1.45%)
Oct 27, 2009 25.96 26.20 25.36 26.19 75,605 +0.25(+0.96%)
Oct 26, 2009 26.47 26.57 25.75 25.94 72,097 -0.43(-1.63%)
Oct 23, 2009 26.04 26.42 25.95 26.37 80,443 -0.07(-0.26%)
Oct 22, 2009 27.28 27.28 26.27 26.44 107,912 -0.25(-0.94%)
Oct 21, 2009 26.62 27.08 26.24 26.69 112,320 +0.35(+1.33%)
Oct 20, 2009 26.10 26.45 26.07 26.34 46,768 +0.32(+1.23%)
Oct 19, 2009 25.71 26.17 25.61 26.02 58,159 +0.15(+0.58%)
Oct 16, 2009 25.60 25.89 25.45 25.87 92,529 +0.37(+1.45%)
Oct 15, 2009 25.89 25.89 25.26 25.50 93,103 -0.06(-0.23%)
Oct 14, 2009 25.74 25.74 25.52 25.56 49,551 +0.22(+0.87%)
Oct 13, 2009 25.20 25.40 25.12 25.34 45,020 +0.10(+0.40%)
Oct 12, 2009 25.19 25.43 25.13 25.24 71,397 +0.20(+0.80%)
Oct 09, 2009 25.37 25.44 25.00 25.04 69,020 -0.09(-0.36%)
Oct 08, 2009 24.95 25.35 24.90 25.13 74,764 +0.18(+0.72%)
Oct 07, 2009 24.80 25.10 24.77 24.95 88,292 -0.02(-0.08%)
Oct 06, 2009 24.80 25.00 24.52 24.97 63,733 +0.52(+2.13%)
Oct 05, 2009 24.19 24.78 24.05 24.45 88,225 +0.36(+1.49%)
Oct 02, 2009 23.99 24.40 23.84 24.09 151,014 -0.16(-0.66%)
Oct 01, 2009 24.47 24.51 23.91 24.25 92,462 -0.07(-0.29%)
Sep 30, 2009 24.62 24.64 24.16 24.32 132,430 -0.08(-0.33%)
Sep 29, 2009 24.36 24.49 24.25 24.40 75,375 +0.02(+0.08%)
Sep 28, 2009 24.60 24.61 24.22 24.38 50,074 +0.02(+0.08%)
Sep 25, 2009 24.35 24.63 24.01 24.36 58,385 -0.19(-0.77%)
Sep 24, 2009 24.75 24.75 24.35 24.55 63,254 -0.05(-0.20%)
Sep 23, 2009 24.57 24.64 24.41 24.60 66,687 +0.03(+0.12%)
Sep 22, 2009 24.38 24.59 24.08 24.57 59,152 +0.35(+1.45%)
Sep 21, 2009 23.91 24.36 23.55 24.22 59,023 +0.49(+2.06%)
Sep 18, 2009 24.11 24.40 23.65 23.73 129,636 -0.22(-0.92%)
Sep 17, 2009 24.50 24.75 23.75 23.95 99,690 -0.08(-0.33%)
Sep 16, 2009 23.75 24.50 23.75 24.03 101,652 +0.41(+1.73%)
Sep 15, 2009 23.38 23.74 23.34 23.62 67,040 +0.20(+0.85%)
Sep 14, 2009 23.36 23.62 23.26 23.42 53,420 +0.15(+0.64%)
Sep 11, 2009 23.46 23.48 23.01 23.27 89,027 -0.06(-0.26%)
Sep 10, 2009 23.75 23.88 22.91 23.33 110,416 -0.17(-0.72%)
Sep 09, 2009 23.50 23.62 23.30 23.50 60,781 +0.16(+0.69%)
Sep 08, 2009 23.28 23.49 23.02 23.34 88,168 +0.33(+1.43%)
Sep 04, 2009 23.15 23.83 22.80 23.01 122,986 +0.10(+0.44%)
Sep 03, 2009 23.39 23.39 22.80 22.91 211,177 -0.27(-1.16%)
Sep 02, 2009 23.29 23.30 23.00 23.18 80,884 +0.06(+0.26%)
Sep 01, 2009 23.20 23.47 22.98 23.12 123,897 -0.05(-0.22%)
Aug 31, 2009 23.45 23.45 22.87 23.17 84,809 +0.08(+0.35%)
Aug 28, 2009 23.20 23.35 22.88 23.09 60,153 +0.00(+0.00%)
Aug 27, 2009 23.00 23.10 22.70 23.09 85,464 +0.09(+0.39%)
Aug 26, 2009 22.90 23.00 22.67 23.00 66,866 +0.22(+0.97%)
Aug 25, 2009 22.65 22.85 22.53 22.78 88,290 +0.13(+0.57%)
Aug 24, 2009 22.77 22.77 22.48 22.65 81,767 +0.17(+0.76%)
Aug 21, 2009 22.40 22.50 22.28 22.48 95,075 +0.13(+0.58%)
Aug 20, 2009 22.38 22.39 22.27 22.35 50,103 +0.00(+0.00%)
Aug 19, 2009 22.31 22.39 22.17 22.35 64,521 +0.03(+0.13%)
Aug 18, 2009 22.11 22.41 22.06 22.32 160,965 +0.12(+0.54%)
Aug 17, 2009 22.37 22.37 22.01 22.20 95,131 -0.11(-0.49%)
Aug 14, 2009 22.40 22.43 22.15 22.31 77,511 +0.06(+0.27%)
Aug 13, 2009 22.49 22.49 22.00 22.25 120,494 -0.11(-0.49%)
Aug 12, 2009 22.08 22.58 21.83 22.36 219,302 +0.28(+1.27%)
Aug 11, 2009 22.29 22.43 21.75 22.08 228,406 -0.27(-1.21%)
Aug 10, 2009 22.70 22.70 22.26 22.35 124,939 -0.01(-0.04%)
Aug 07, 2009 22.60 22.73 22.35 22.36 190,580 -0.24(-1.06%)
Aug 06, 2009 22.65 22.65 22.11 22.60 207,261 +0.05(+0.22%)
Aug 05, 2009 22.50 22.75 22.21 22.55 134,681 -0.15(-0.66%)
Aug 04, 2009 22.59 22.75 22.22 22.70 215,858 +0.13(+0.58%)
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.