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, 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%)
May 01, 2009 21.96 22.15 21.51 22.04 32,999 -0.29(-1.30%)
Apr 30, 2009 22.14 22.50 21.98 22.33 60,945 +0.19(+0.86%)
Apr 29, 2009 22.18 22.33 22.01 22.14 210,122 +0.01(+0.05%)
Apr 28, 2009 22.18 22.63 22.06 22.13 66,883 +0.10(+0.45%)
Apr 27, 2009 22.13 22.30 21.94 22.03 40,519 +0.05(+0.23%)
Apr 24, 2009 22.05 22.35 21.80 21.98 31,743 +0.05(+0.23%)
Apr 23, 2009 21.98 22.35 21.62 21.93 18,358 +0.07(+0.32%)
Apr 22, 2009 21.79 22.05 21.79 21.86 26,085 +0.23(+1.06%)
Apr 21, 2009 21.39 22.27 20.74 21.63 77,001 +0.43(+2.03%)
Apr 20, 2009 21.57 21.57 21.00 21.20 51,733 -0.32(-1.49%)
Apr 17, 2009 21.98 22.65 21.51 21.52 49,107 +0.13(+0.61%)
Apr 16, 2009 22.11 22.30 21.33 21.39 53,496 -0.61(-2.77%)
Apr 15, 2009 22.11 22.12 21.70 22.00 24,880 +0.24(+1.10%)
Apr 14, 2009 21.95 22.21 21.52 21.76 45,923 -0.04(-0.18%)
Apr 13, 2009 22.15 22.63 21.66 21.80 41,690 -0.15(-0.68%)
Apr 09, 2009 22.36 22.73 21.83 21.95 54,835 -0.11(-0.50%)
Apr 08, 2009 22.22 22.50 21.40 22.06 54,615 +0.47(+2.18%)
Apr 07, 2009 22.00 22.36 21.59 21.59 28,450 -0.41(-1.86%)
Apr 06, 2009 22.29 22.44 22.00 22.00 44,075 -0.09(-0.41%)
Apr 03, 2009 22.53 23.00 22.00 22.09 43,249 -0.19(-0.85%)
Apr 02, 2009 22.20 22.73 21.62 22.28 48,630 +0.35(+1.60%)
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.