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 (%)
Oct 29, 2010 34.60 34.60 32.16 34.27 73,666 -0.59(-1.69%)
Oct 28, 2010 34.97 35.00 34.76 34.86 63,621 +0.03(+0.09%)
Oct 27, 2010 34.77 35.03 34.75 34.83 35,028 -0.19(-0.54%)
Oct 25, 2010 35.30 35.30 34.97 35.02 78,444 -0.10(-0.28%)
Oct 22, 2010 35.42 35.42 34.90 35.12 34,805 -0.05(-0.14%)
Oct 21, 2010 35.50 35.50 34.90 35.17 42,463 -0.02(-0.06%)
Oct 20, 2010 35.36 35.40 35.00 35.19 65,517 -0.07(-0.20%)
Oct 19, 2010 35.26 35.40 35.00 35.26 42,590 -0.31(-0.87%)
Oct 18, 2010 35.88 35.88 35.31 35.57 31,694 -0.10(-0.28%)
Oct 15, 2010 35.95 35.95 35.60 35.67 33,972 -0.04(-0.11%)
Oct 14, 2010 36.05 36.05 35.40 35.71 39,200 -0.28(-0.78%)
Oct 13, 2010 35.69 36.00 35.69 35.99 33,993 +0.29(+0.81%)
Oct 12, 2010 35.99 35.99 35.51 35.70 41,184 -0.29(-0.81%)
Oct 11, 2010 36.15 36.25 35.92 35.99 36,873 +0.00(+0.00%)
Oct 08, 2010 35.99 36.26 35.45 35.99 35,871 +0.09(+0.25%)
Oct 07, 2010 35.45 35.90 35.26 35.90 64,757 +0.57(+1.61%)
Oct 06, 2010 35.65 36.31 35.03 35.33 77,804 -0.42(-1.17%)
Oct 05, 2010 35.42 35.91 35.20 35.75 57,757 +0.55(+1.56%)
Oct 04, 2010 34.98 35.24 34.66 35.20 52,947 +0.24(+0.69%)
Oct 01, 2010 34.96 35.10 34.26 34.96 91,400 +0.36(+1.04%)
Sep 30, 2010 34.28 34.61 33.97 34.60 45,853 +0.57(+1.67%)
Sep 29, 2010 33.74 34.25 33.66 34.03 26,638 +0.28(+0.83%)
Sep 28, 2010 33.59 33.75 33.35 33.75 48,735 +0.15(+0.45%)
Sep 27, 2010 33.58 33.80 33.58 33.60 33,165 -0.03(-0.09%)
Sep 24, 2010 33.91 33.93 33.41 33.63 47,223 +0.27(+0.81%)
Sep 23, 2010 33.32 33.56 33.11 33.36 42,609 -0.14(-0.42%)
Sep 22, 2010 33.30 33.82 33.21 33.50 26,435 +0.19(+0.57%)
Sep 21, 2010 33.34 33.45 33.06 33.31 41,310 +0.00(+0.00%)
Sep 20, 2010 32.86 33.40 32.84 33.31 36,568 +0.49(+1.49%)
Sep 17, 2010 32.82 33.28 32.73 32.82 50,764 -0.37(-1.11%)
Sep 15, 2010 33.59 33.64 33.10 33.19 383,667 -0.49(-1.45%)
Sep 14, 2010 33.43 33.81 33.43 33.68 41,728 +0.16(+0.48%)
Sep 13, 2010 33.38 33.81 33.38 33.52 34,162 +0.18(+0.54%)
Sep 10, 2010 33.30 33.41 32.97 33.34 48,213 +0.04(+0.12%)
Sep 09, 2010 33.17 33.39 33.06 33.30 38,739 +0.36(+1.09%)
Sep 08, 2010 32.79 33.24 32.55 32.94 329,352 +0.23(+0.70%)
Sep 07, 2010 32.96 33.14 32.51 32.71 101,539 -0.31(-0.94%)
Sep 03, 2010 33.14 33.50 32.74 33.02 40,090 -0.02(-0.06%)
Sep 02, 2010 32.60 33.04 32.00 33.04 58,370 +0.34(+1.04%)
Sep 01, 2010 32.41 32.76 32.32 32.70 71,547 +0.37(+1.14%)
Aug 31, 2010 32.33 32.54 32.18 32.33 4,242 -0.40(-1.22%)
Aug 30, 2010 33.43 33.43 32.64 32.73 60,924 -0.56(-1.68%)
Aug 27, 2010 33.45 33.51 32.67 33.29 29,764 +0.12(+0.36%)
Aug 26, 2010 32.94 33.29 32.76 33.17 32,331 +0.18(+0.55%)
Aug 25, 2010 33.20 33.42 31.75 32.99 212,262 -0.46(-1.38%)
Aug 24, 2010 33.49 33.62 33.10 33.45 37,505 -0.21(-0.62%)
Aug 23, 2010 33.72 33.79 33.59 33.66 32,250 +0.10(+0.30%)
Aug 20, 2010 33.49 33.63 33.35 33.56 38,664 +0.00(+0.00%)
Aug 19, 2010 33.54 33.65 33.43 33.56 535 -0.09(-0.27%)
Aug 18, 2010 33.60 33.68 33.30 33.65 47,408 +0.00(+0.00%)
Aug 17, 2010 33.67 33.99 33.44 33.65 95,316 +0.23(+0.69%)
Aug 16, 2010 33.35 33.75 33.15 33.42 37,862 +0.13(+0.39%)
Aug 13, 2010 33.29 33.37 32.46 33.29 36,846 +0.68(+2.09%)
Aug 12, 2010 32.58 32.79 32.46 32.61 56,195 -0.24(-0.73%)
Aug 11, 2010 33.48 33.48 32.67 32.85 36,369 -0.79(-2.35%)
Aug 10, 2010 33.69 33.84 33.29 33.64 69,742 -0.26(-0.77%)
Aug 09, 2010 34.54 34.54 33.76 33.90 63,946 -0.50(-1.45%)
Aug 06, 2010 34.40 34.78 34.01 34.40 84,106 -0.50(-1.43%)
Aug 05, 2010 35.25 35.25 34.65 34.90 98,791 -0.38(-1.08%)
Aug 04, 2010 35.24 35.40 34.70 35.28 78,447 +0.08(+0.23%)
Aug 03, 2010 35.30 35.39 34.84 35.20 85,965 -0.15(-0.42%)
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.