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 (%)
Jul 31, 2009 22.03 22.45 21.92 22.40 290,843 -0.03(-0.13%)
Jul 30, 2009 22.54 22.54 22.19 22.43 307,856 -0.02(-0.09%)
Jul 29, 2009 22.43 22.45 22.20 22.45 102,090 +0.02(+0.09%)
Jul 28, 2009 22.20 22.55 22.20 22.43 127,220 +0.06(+0.27%)
Jul 27, 2009 22.42 22.60 22.19 22.37 272,921 +0.08(+0.36%)
Jul 24, 2009 22.15 22.45 22.00 22.29 480 +0.15(+0.68%)
Jul 23, 2009 22.48 22.55 21.96 22.14 175,367 -0.21(-0.94%)
Jul 22, 2009 22.11 22.50 22.11 22.35 59,933 -0.07(-0.31%)
Jul 21, 2009 22.64 22.64 21.91 22.42 132,490 -0.24(-1.06%)
Jul 20, 2009 22.48 22.74 22.35 22.66 219,125 +0.20(+0.89%)
Jul 17, 2009 22.30 22.56 22.02 22.46 146,060 +0.21(+0.94%)
Jul 16, 2009 22.00 22.26 21.89 22.25 153,877 +0.23(+1.04%)
Jul 15, 2009 22.06 22.06 21.92 22.02 95,673 +0.05(+0.23%)
Jul 14, 2009 21.93 22.05 21.78 21.97 76,538 +0.06(+0.27%)
Jul 13, 2009 22.03 22.09 21.87 21.91 161,278 -0.14(-0.63%)
Jul 10, 2009 21.88 22.05 21.41 22.05 193,446 +0.15(+0.68%)
Jul 09, 2009 21.65 21.96 21.50 21.90 105,957 +0.45(+2.10%)
Jul 08, 2009 21.67 21.68 21.32 21.45 94,751 -0.11(-0.51%)
Jul 07, 2009 21.80 21.80 21.40 21.56 79,502 -0.26(-1.19%)
Jul 06, 2009 21.70 21.93 21.51 21.82 123,686 +0.22(+1.02%)
Jul 02, 2009 21.38 21.79 21.15 21.60 102,061 -0.06(-0.28%)
Jul 01, 2009 21.66 21.76 21.45 21.66 108,279 +0.16(+0.74%)
Jun 30, 2009 21.55 21.70 21.25 21.50 151,852 -0.08(-0.37%)
Jun 29, 2009 21.25 21.58 20.85 21.58 179,495 +0.40(+1.89%)
Jun 26, 2009 20.97 21.29 20.90 21.18 108,065 +0.28(+1.34%)
Jun 25, 2009 20.90 21.27 20.85 20.90 119,239 +0.24(+1.16%)
Jun 24, 2009 20.50 20.89 20.44 20.66 133,100 +0.49(+2.43%)
Jun 23, 2009 20.60 20.87 20.14 20.17 155,065 -0.51(-2.47%)
Jun 22, 2009 21.21 21.33 20.45 20.68 258,665 -0.31(-1.48%)
Jun 19, 2009 21.14 21.27 20.70 20.99 172,814 -0.10(-0.47%)
Jun 18, 2009 20.68 21.22 20.68 21.09 104,932 +0.39(+1.88%)
Jun 17, 2009 20.68 20.71 19.85 20.70 360,599 -0.19(-0.91%)
Jun 16, 2009 21.27 21.27 20.60 20.89 164,519 -0.35(-1.65%)
Jun 15, 2009 21.55 21.55 21.10 21.24 108,459 -0.24(-1.12%)
Jun 12, 2009 21.57 21.61 21.17 21.48 152,165 +0.03(+0.14%)
Jun 11, 2009 21.78 21.85 21.41 21.45 159,257 -0.35(-1.61%)
Jun 10, 2009 21.49 21.94 21.34 21.80 265,230 +0.26(+1.21%)
Jun 09, 2009 21.97 21.97 21.50 21.54 166,764 -0.47(-2.14%)
Jun 08, 2009 21.85 22.01 21.75 22.01 215,406 +0.01(+0.05%)
Jun 05, 2009 22.00 22.08 21.40 22.00 582,629 +0.40(+1.85%)
Jun 04, 2009 21.50 21.86 21.30 21.60 522,371 +0.21(+0.98%)
Jun 03, 2009 21.79 21.79 21.11 21.39 305,424 -0.35(-1.61%)
Jun 02, 2009 21.28 21.74 21.07 21.74 355,962 +0.24(+1.12%)
Jun 01, 2009 21.20 21.50 21.17 21.50 294,273 +0.31(+1.46%)
May 29, 2009 21.14 21.47 21.02 21.19 231,146 +0.08(+0.38%)
May 28, 2009 21.30 21.40 20.77 21.11 300,262 +0.02(+0.09%)
May 27, 2009 21.12 21.57 20.89 21.09 492,889 -0.10(-0.47%)
May 26, 2009 21.39 21.40 21.05 21.19 375,532 -0.30(-1.40%)
May 22, 2009 21.09 21.49 21.02 21.49 667,575 +0.49(+2.33%)
May 21, 2009 21.30 21.50 20.65 21.00 4,829,874 -1.00(-4.55%)
May 20, 2009 21.42 22.65 21.42 22.00 597,417 -1.23(-5.29%)
May 19, 2009 23.30 23.30 23.15 23.23 57,209 -0.02(-0.09%)
May 18, 2009 23.26 23.33 23.15 23.25 56,099 +0.13(+0.56%)
May 15, 2009 23.20 23.25 23.10 23.12 57,956 +0.08(+0.35%)
May 14, 2009 23.01 23.20 22.54 23.04 90,968 +0.22(+0.96%)
May 13, 2009 22.99 23.55 22.80 22.82 112,015 -0.38(-1.64%)
May 12, 2009 23.15 23.28 22.78 23.20 68,139 +0.08(+0.35%)
May 11, 2009 22.99 23.28 22.98 23.12 74,619 +0.31(+1.36%)
May 08, 2009 22.73 22.98 22.62 22.81 87,159 +0.21(+0.93%)
May 07, 2009 22.47 22.78 22.41 22.60 63,947 +0.24(+1.07%)
May 06, 2009 22.65 22.65 22.29 22.36 55,898 +0.16(+0.72%)
May 05, 2009 22.15 22.45 22.07 22.20 75,261 +0.05(+0.23%)
May 04, 2009 22.12 22.56 22.07 22.15 55,723 +0.11(+0.50%)
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.