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, 2008 19.75 19.75 18.29 19.00 47,883 +0.00(+0.00%)
Sep 29, 2008 19.55 19.82 18.55 19.00 35,461 -0.91(-4.57%)
Sep 26, 2008 19.91 20.00 19.48 19.91 0 -0.14(-0.70%)
Sep 25, 2008 19.74 20.13 19.40 20.05 157,379 +0.31(+1.57%)
Sep 24, 2008 19.83 20.00 19.56 19.74 67,983 -0.22(-1.10%)
Sep 23, 2008 19.77 20.14 19.65 19.96 93,943 +0.20(+1.01%)
Sep 22, 2008 20.45 20.50 19.75 19.76 33,000 +0.01(+0.05%)
Sep 19, 2008 20.00 20.40 19.40 19.75 0 +1.33(+7.22%)
Sep 18, 2008 18.10 18.70 17.93 18.42 241,421 +0.07(+0.38%)
Sep 17, 2008 18.75 18.85 18.07 18.35 90,634 -0.80(-4.18%)
Sep 16, 2008 18.25 19.15 17.06 19.15 86,661 +0.04(+0.21%)
Sep 15, 2008 20.45 20.98 19.05 19.11 24,501 -1.42(-6.92%)
Sep 12, 2008 20.10 20.53 20.10 20.53 21,667 +0.23(+1.13%)
Sep 11, 2008 21.30 21.30 20.02 20.30 78,115 -1.00(-4.69%)
Sep 10, 2008 21.90 21.90 21.30 21.30 50,045 -0.60(-2.74%)
Sep 09, 2008 22.89 22.89 21.84 21.90 31,476 -0.86(-3.78%)
Sep 08, 2008 22.40 23.00 22.40 22.76 22,635 +0.50(+2.25%)
Sep 05, 2008 23.00 23.00 22.22 22.26 0 -0.28(-1.24%)
Sep 04, 2008 23.00 23.00 22.52 22.54 46,481 -0.41(-1.79%)
Sep 03, 2008 22.96 23.26 22.88 22.95 92,395 -0.20(-0.86%)
Sep 02, 2008 22.60 23.28 22.60 23.15 26,088 +0.13(+0.56%)
Aug 29, 2008 23.15 23.37 22.88 23.02 33,260 -0.08(-0.35%)
Aug 28, 2008 23.41 23.41 22.94 23.10 36,491 -0.03(-0.13%)
Aug 27, 2008 22.26 23.18 22.26 23.13 60,730 +0.89(+4.00%)
Aug 26, 2008 22.00 22.49 21.50 22.24 80,343 -0.01(-0.04%)
Aug 25, 2008 23.23 23.25 22.10 22.25 55,537 -0.86(-3.72%)
Aug 22, 2008 23.25 23.25 22.50 23.11 41,394 -0.14(-0.60%)
Aug 21, 2008 23.19 23.49 22.78 23.25 42,498 +0.15(+0.65%)
Aug 20, 2008 23.18 23.18 22.95 23.10 25,495 -0.05(-0.22%)
Aug 19, 2008 23.20 23.20 22.99 23.15 16,303 +0.00(+0.00%)
Aug 18, 2008 23.10 23.22 23.05 23.15 23,239 +0.05(+0.22%)
Aug 15, 2008 23.20 23.22 22.95 23.10 0 +0.04(+0.17%)
Aug 14, 2008 23.50 23.50 23.03 23.06 42,312 -0.03(-0.13%)
Aug 13, 2008 23.23 23.24 22.95 23.09 59,139 +0.14(+0.61%)
Aug 12, 2008 23.74 23.74 22.88 22.95 49,565 +0.23(+1.01%)
Aug 11, 2008 22.93 22.99 22.68 22.72 43,325 +0.08(+0.35%)
Aug 08, 2008 22.99 23.19 22.46 22.64 46,706 -0.26(-1.14%)
Aug 07, 2008 22.86 23.07 22.67 22.90 29,009 -0.05(-0.22%)
Aug 06, 2008 22.77 23.02 22.67 22.95 37,570 -0.02(-0.09%)
Aug 05, 2008 23.10 23.21 22.88 22.97 32,593 -0.27(-1.16%)
Aug 04, 2008 23.40 23.40 22.67 23.24 25,950 +0.00(+0.00%)
Aug 01, 2008 23.21 23.37 23.21 23.24 38,381 -0.45(-1.90%)
Jul 31, 2008 23.55 23.70 23.55 23.69 20,496 +0.03(+0.13%)
Jul 30, 2008 23.56 24.00 23.40 23.66 35,878 -0.04(-0.17%)
Jul 29, 2008 23.70 24.09 23.67 23.70 12,200 +0.14(+0.59%)
Jul 28, 2008 23.47 23.67 23.40 23.56 20,430 +0.09(+0.38%)
Jul 25, 2008 23.41 23.84 23.14 23.47 27,655 +0.07(+0.30%)
Jul 24, 2008 23.20 23.79 23.13 23.40 41,638 +0.00(+0.00%)
Jul 23, 2008 23.26 23.50 23.14 23.40 19,468 -0.01(-0.04%)
Jul 22, 2008 23.38 23.67 23.18 23.41 24,831 +0.17(+0.73%)
Jul 21, 2008 23.20 23.45 22.99 23.24 69,073 +0.04(+0.17%)
Jul 18, 2008 23.88 24.18 23.08 23.20 41,833 -0.93(-3.85%)
Jul 17, 2008 23.90 25.00 23.65 24.13 45,445 +0.53(+2.25%)
Jul 16, 2008 23.25 23.62 22.89 23.60 46,100 +0.06(+0.25%)
Jul 15, 2008 23.60 23.60 22.71 23.54 58,119 +0.09(+0.38%)
Jul 14, 2008 23.32 23.60 23.25 23.45 20,500 +0.15(+0.64%)
Jul 11, 2008 22.58 23.46 22.53 23.30 23,756 +0.24(+1.04%)
Jul 10, 2008 22.55 23.08 22.50 23.06 14,544 +0.30(+1.32%)
Jul 09, 2008 22.64 23.22 22.64 22.76 31,144 +0.04(+0.18%)
Jul 08, 2008 22.50 23.00 22.49 22.72 41,076 +0.02(+0.09%)
Jul 07, 2008 23.06 23.06 22.34 22.70 28,876 -0.29(-1.26%)
Jul 04, 2008 23.33 23.33 22.85 22.99 16,416 +0.00(+0.00%)
Jul 03, 2008 23.33 23.33 22.85 22.99 16,416 -0.17(-0.73%)
Jul 02, 2008 23.05 23.35 22.88 23.16 30,762 +0.00(+0.00%)
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.