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, 2014 48.55 49.11 47.50 47.72 490,003 +0.62(+1.32%)
Feb 27, 2014 47.41 49.16 46.89 47.10 279,848 -0.31(-0.65%)
Feb 26, 2014 51.00 51.00 47.10 47.41 208,748 -1.44(-2.95%)
Feb 25, 2014 49.13 50.00 48.50 48.85 360,396 -0.25(-0.51%)
Feb 24, 2014 49.25 49.71 49.00 49.10 621,698 +0.14(+0.29%)
Feb 21, 2014 48.29 49.22 47.91 48.96 387,105 +0.81(+1.68%)
Feb 20, 2014 47.73 48.46 47.61 48.15 343,180 +0.39(+0.82%)
Feb 19, 2014 48.19 48.96 47.76 47.76 350,507 -0.14(-0.29%)
Feb 18, 2014 47.66 48.25 47.01 47.90 244,207 +0.26(+0.55%)
Feb 14, 2014 46.39 47.64 47.64 47.64 127,800 +1.25(+2.69%)
Feb 13, 2014 46.81 48.05 45.89 46.39 336,019 +0.43(+0.94%)
Feb 12, 2014 46.30 46.50 45.72 45.96 240,808 +0.00(+0.00%)
Feb 11, 2014 47.00 47.27 45.78 45.96 433,617 +0.38(+0.83%)
Feb 10, 2014 44.81 45.98 44.81 45.58 276,299 +0.79(+1.76%)
Feb 07, 2014 44.50 45.13 44.25 44.79 200,347 +1.11(+2.54%)
Feb 06, 2014 43.78 44.23 43.37 43.68 176,309 +0.47(+1.09%)
Feb 05, 2014 44.36 44.82 43.00 43.21 169,706 -1.18(-2.66%)
Feb 04, 2014 43.02 44.77 43.02 44.39 169,588 +1.36(+3.16%)
Feb 03, 2014 44.30 44.70 43.03 43.03 190,673 -1.27(-2.87%)
Jan 31, 2014 43.60 44.33 43.50 44.30 102,459 +0.62(+1.42%)
Jan 30, 2014 43.99 44.25 43.53 43.68 67,132 +0.04(+0.09%)
Jan 29, 2014 43.85 44.59 43.51 43.64 117,413 -0.26(-0.59%)
Jan 28, 2014 44.00 44.79 43.70 43.90 171,404 +0.28(+0.64%)
Jan 27, 2014 44.38 44.65 43.55 43.62 208,079 -0.10(-0.23%)
Jan 24, 2014 43.55 44.14 43.48 43.72 111,192 +0.24(+0.55%)
Jan 23, 2014 43.75 44.33 43.30 43.48 234,349 -0.07(-0.16%)
Jan 22, 2014 43.61 44.90 43.46 43.55 326,575 +0.10(+0.23%)
Jan 21, 2014 43.34 43.90 43.15 43.45 259,602 +0.20(+0.46%)
Jan 17, 2014 43.65 43.25 43.25 43.25 165,900 +0.02(+0.05%)
Jan 16, 2014 42.65 43.23 42.50 43.23 254,120 +0.73(+1.72%)
Jan 15, 2014 42.25 42.70 42.26 42.50 174,965 +0.25(+0.59%)
Jan 14, 2014 42.56 43.99 41.70 42.25 175,125 +0.03(+0.07%)
Jan 13, 2014 43.00 43.47 42.10 42.22 292,856 +0.09(+0.21%)
Jan 10, 2014 42.99 42.99 41.53 42.13 273,029 -0.58(-1.36%)
Jan 09, 2014 43.25 43.25 42.50 42.71 244,025 -0.21(-0.49%)
Jan 08, 2014 44.19 44.19 42.79 42.92 218,094 -0.90(-2.05%)
Jan 07, 2014 44.47 44.51 43.61 43.82 147,961 -0.52(-1.17%)
Jan 06, 2014 44.80 44.99 44.11 44.34 134,251 -0.14(-0.31%)
Jan 03, 2014 44.93 44.93 43.63 44.48 267,229 -0.20(-0.45%)
Jan 02, 2014 45.40 45.72 44.51 44.68 258,531 -0.67(-1.48%)
Dec 31, 2013 44.78 45.35 45.35 45.35 96,900 +0.60(+1.34%)
Dec 30, 2013 43.89 45.20 43.50 44.75 126,049 +0.99(+2.26%)
Dec 27, 2013 43.30 43.95 42.74 43.76 46,517 +0.69(+1.60%)
Dec 26, 2013 43.68 43.95 43.04 43.07 92,956 -0.68(-1.55%)
Dec 24, 2013 43.25 43.91 42.71 43.75 59,159 +0.73(+1.70%)
Dec 23, 2013 42.61 43.13 42.32 43.02 169,855 +0.76(+1.80%)
Dec 20, 2013 42.61 43.43 42.15 42.26 360,918 -0.11(-0.26%)
Dec 19, 2013 42.95 42.99 41.93 42.37 203,005 -0.79(-1.83%)
Dec 18, 2013 43.41 43.83 42.61 43.16 430,562 -0.03(-0.07%)
Dec 17, 2013 42.54 43.32 42.33 43.19 139,382 +0.45(+1.05%)
Dec 16, 2013 42.55 42.97 42.16 42.74 111,117 +0.29(+0.68%)
Dec 13, 2013 41.82 42.88 41.50 42.45 150,302 +0.79(+1.90%)
Dec 12, 2013 41.40 41.92 41.02 41.66 196,029 +0.06(+0.14%)
Dec 11, 2013 42.10 42.47 41.25 41.60 123,566 -0.55(-1.30%)
Dec 10, 2013 42.61 42.89 41.78 42.15 170,469 -0.35(-0.82%)
Dec 09, 2013 42.61 42.99 42.05 42.50 127,376 -0.24(-0.56%)
Dec 06, 2013 42.83 43.18 42.11 42.74 159,071 +0.39(+0.92%)
Dec 05, 2013 42.60 43.00 41.35 42.35 267,262 -0.52(-1.21%)
Dec 04, 2013 42.85 43.02 42.52 42.87 87,228 -0.24(-0.56%)
Dec 03, 2013 43.62 43.87 42.90 43.11 124,347 -0.79(-1.80%)
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.