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, 2008 23.62 23.77 22.84 23.05 39,719 -0.42(-1.79%)
Jun 27, 2008 23.62 23.70 23.24 23.47 24,684 -0.12(-0.51%)
Jun 26, 2008 23.60 23.85 23.30 23.59 40,468 -0.21(-0.88%)
Jun 25, 2008 23.80 23.87 23.54 23.80 43,479 +0.10(+0.42%)
Jun 24, 2008 23.40 23.80 23.33 23.70 16,009 +0.00(+0.00%)
Jun 23, 2008 23.25 23.75 23.25 23.70 44,998 +0.60(+2.60%)
Jun 20, 2008 23.80 24.00 23.10 23.10 55,434 -0.89(-3.71%)
Jun 19, 2008 24.15 24.45 23.95 23.99 29,627 -0.21(-0.87%)
Jun 18, 2008 24.26 24.52 24.17 24.20 50,737 -0.10(-0.41%)
Jun 17, 2008 24.55 24.55 24.20 24.30 57,286 -0.10(-0.41%)
Jun 16, 2008 24.77 24.94 24.30 24.40 44,814 -0.36(-1.45%)
Jun 13, 2008 24.35 24.91 24.35 24.76 31,250 +0.26(+1.06%)
Jun 12, 2008 24.58 24.79 24.34 24.50 43,207 -0.30(-1.21%)
Jun 11, 2008 24.79 24.93 24.52 24.80 35,917 +0.16(+0.65%)
Jun 10, 2008 24.50 24.93 24.43 24.64 32,072 -0.16(-0.65%)
Jun 09, 2008 24.70 25.30 24.69 24.80 53,610 +0.22(+0.90%)
Jun 06, 2008 25.66 25.99 24.58 24.58 50,641 -0.94(-3.68%)
Jun 05, 2008 25.25 25.75 25.01 25.52 41,800 +0.13(+0.51%)
Jun 04, 2008 25.38 25.63 25.12 25.39 27,974 -0.20(-0.78%)
Jun 03, 2008 25.14 25.73 25.04 25.59 76,191 +0.41(+1.63%)
Jun 02, 2008 24.74 25.21 24.63 25.18 39,324 +0.43(+1.74%)
May 30, 2008 24.42 25.00 24.42 24.75 29,777 +0.21(+0.86%)
May 29, 2008 23.98 24.78 23.77 24.54 35,228 +0.36(+1.49%)
May 28, 2008 24.00 24.18 23.80 24.18 33,001 +0.08(+0.33%)
May 27, 2008 24.77 24.83 24.00 24.10 38,719 -0.51(-2.07%)
May 26, 2008 24.61 24.69 24.43 24.61 0 +0.00(+0.00%)
May 23, 2008 24.61 24.69 24.43 24.61 44,116 +0.01(+0.04%)
May 22, 2008 24.89 24.93 24.51 24.60 24,178 -0.32(-1.28%)
May 21, 2008 24.95 25.00 24.67 24.92 43,194 -0.03(-0.12%)
May 20, 2008 24.94 25.00 24.82 24.95 37,718 +0.01(+0.04%)
May 19, 2008 25.09 25.17 24.65 24.94 43,865 -0.05(-0.20%)
May 16, 2008 26.15 26.15 24.59 24.99 27,704 -0.20(-0.79%)
May 15, 2008 25.20 25.49 24.73 25.19 47,197 +0.07(+0.28%)
May 14, 2008 24.41 25.12 24.41 25.12 48,592 +0.42(+1.70%)
May 13, 2008 24.55 25.00 24.37 24.70 51,937 +0.01(+0.04%)
May 12, 2008 24.99 24.99 24.32 24.69 81,534 +0.47(+1.94%)
May 09, 2008 23.80 24.22 23.80 24.22 89,683 +0.42(+1.76%)
May 08, 2008 23.90 24.00 23.75 23.80 56,484 +0.00(+0.00%)
May 07, 2008 24.20 24.45 23.80 23.80 33,107 -0.37(-1.53%)
May 06, 2008 23.99 24.40 23.99 24.17 34,610 +0.19(+0.79%)
May 05, 2008 24.97 24.97 23.91 23.98 19,782 -0.12(-0.50%)
May 02, 2008 24.19 24.47 23.99 24.10 39,640 +0.08(+0.33%)
May 01, 2008 24.10 24.17 23.96 24.02 17,956 -0.35(-1.44%)
Apr 30, 2008 24.49 24.58 24.23 24.37 20,971 -0.14(-0.57%)
Apr 29, 2008 24.59 24.70 24.05 24.51 29,020 +0.40(+1.66%)
Apr 28, 2008 24.15 24.31 24.02 24.11 32,842 +0.01(+0.04%)
Apr 25, 2008 24.02 24.21 24.02 24.10 25,581 -0.06(-0.25%)
Apr 24, 2008 24.68 24.68 24.00 24.16 26,819 -0.05(-0.21%)
Apr 23, 2008 24.54 24.69 24.19 24.21 16,700 -0.25(-1.02%)
Apr 22, 2008 24.67 24.69 24.42 24.46 14,600 -0.11(-0.45%)
Apr 21, 2008 24.62 24.90 24.51 24.57 14,600 +0.07(+0.29%)
Apr 18, 2008 24.25 24.84 24.06 24.50 20,202 +0.37(+1.53%)
Apr 17, 2008 24.02 24.44 23.90 24.13 26,627 +0.13(+0.54%)
Apr 16, 2008 23.81 24.42 23.81 24.00 50,919 +0.19(+0.80%)
Apr 15, 2008 24.16 24.16 23.74 23.81 51,291 -0.22(-0.92%)
Apr 14, 2008 24.45 24.45 23.74 24.03 23,705 -0.30(-1.23%)
Apr 11, 2008 24.43 24.68 24.03 24.33 23,900 -0.20(-0.82%)
Apr 10, 2008 24.47 24.77 23.65 24.53 60,485 +0.23(+0.95%)
Apr 09, 2008 24.90 25.05 24.25 24.30 74,900 -0.41(-1.66%)
Apr 08, 2008 24.70 25.07 24.38 24.71 28,000 +0.15(+0.61%)
Apr 07, 2008 25.55 25.55 24.30 24.56 44,600 +0.09(+0.37%)
Apr 04, 2008 24.26 24.49 24.26 24.47 15,000 +0.31(+1.28%)
Apr 03, 2008 24.09 24.51 24.01 24.16 13,400 +0.04(+0.17%)
Apr 02, 2008 24.13 24.22 23.99 24.12 22,800 -0.18(-0.74%)
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.