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 (%)
Mar 31, 2011 32.40 33.00 32.35 32.87 100,894 +0.48(+1.48%)
Mar 30, 2011 32.55 32.79 32.24 32.39 107,905 -0.09(-0.28%)
Mar 29, 2011 32.65 32.71 32.37 32.48 53,595 -0.22(-0.67%)
Mar 28, 2011 32.60 33.03 32.60 32.70 101,521 +0.06(+0.18%)
Mar 25, 2011 32.51 32.82 32.31 32.64 57,428 +0.26(+0.80%)
Mar 24, 2011 31.93 32.38 31.93 32.38 72,681 +0.47(+1.47%)
Mar 23, 2011 32.05 32.11 31.84 31.91 100,147 -0.13(-0.41%)
Mar 22, 2011 31.75 32.08 31.75 32.04 94,684 +0.25(+0.79%)
Mar 21, 2011 31.74 31.79 31.70 31.79 66,952 +0.54(+1.73%)
Mar 18, 2011 31.99 31.99 31.19 31.25 192,828 -0.48(-1.51%)
Mar 17, 2011 31.70 31.78 31.42 31.73 86,593 +0.40(+1.28%)
Mar 16, 2011 30.82 31.46 30.82 31.33 138,304 +0.14(+0.45%)
Mar 15, 2011 31.21 31.66 31.11 31.19 132,678 -0.47(-1.48%)
Mar 14, 2011 31.77 31.88 31.50 31.66 58,338 -0.07(-0.22%)
Mar 11, 2011 31.55 31.85 31.51 31.73 74,657 -0.05(-0.16%)
Mar 10, 2011 32.15 32.15 31.70 31.78 122,578 -0.43(-1.33%)
Mar 09, 2011 32.24 32.45 32.09 32.21 96,383 -0.20(-0.62%)
Mar 08, 2011 32.42 32.45 32.30 32.41 115,075 -0.04(-0.12%)
Mar 07, 2011 32.85 32.96 32.27 32.45 103,333 -0.16(-0.49%)
Mar 04, 2011 32.68 32.73 32.53 32.61 106,006 -0.12(-0.37%)
Mar 03, 2011 32.70 32.79 32.55 32.73 100,143 +0.04(+0.12%)
Mar 02, 2011 32.68 33.04 32.61 32.69 159,035 -0.07(-0.21%)
Mar 01, 2011 32.91 33.07 32.63 32.76 245,455 -0.11(-0.33%)
Feb 28, 2011 32.90 33.03 32.73 32.87 118,992 -0.03(-0.09%)
Feb 25, 2011 32.71 33.03 32.56 32.90 86,078 +0.37(+1.14%)
Feb 24, 2011 32.71 32.98 32.50 32.53 85,567 -0.24(-0.73%)
Feb 23, 2011 33.00 33.18 32.52 32.77 115,482 -0.23(-0.70%)
Feb 22, 2011 33.50 33.50 32.78 33.00 135,189 -0.42(-1.26%)
Feb 18, 2011 33.38 33.50 33.30 33.42 93,175 +0.10(+0.30%)
Feb 17, 2011 33.22 33.37 33.22 33.32 71,644 +0.01(+0.03%)
Feb 16, 2011 33.37 33.40 33.18 33.31 63,830 -0.05(-0.15%)
Feb 15, 2011 33.09 33.36 32.92 33.36 172,451 +0.19(+0.57%)
Feb 14, 2011 32.89 33.18 32.76 33.17 140,096 +0.32(+0.97%)
Feb 11, 2011 32.50 32.90 32.50 32.85 169,770 +0.27(+0.83%)
Feb 10, 2011 32.67 32.79 32.51 32.58 65,646 -0.10(-0.31%)
Feb 09, 2011 32.45 32.90 32.45 32.68 53,350 -0.07(-0.21%)
Feb 08, 2011 32.78 32.89 32.60 32.75 108,456 -0.01(-0.03%)
Feb 07, 2011 32.97 33.00 32.75 32.76 118,261 -0.14(-0.43%)
Feb 04, 2011 32.89 33.09 32.80 32.90 119,110 -0.24(-0.72%)
Feb 03, 2011 33.19 33.19 32.80 33.14 75,357 +0.07(+0.21%)
Feb 02, 2011 32.92 33.18 32.75 33.07 124,695 -0.26(-0.78%)
Feb 01, 2011 33.40 33.40 33.19 33.33 161,840 -0.02(-0.06%)
Jan 31, 2011 33.37 33.37 33.08 33.35 109,213 +0.12(+0.36%)
Jan 28, 2011 33.15 33.35 33.05 33.23 218,357 +0.00(+0.00%)
Jan 27, 2011 33.09 33.29 32.98 33.23 108,780 +0.01(+0.03%)
Jan 26, 2011 33.11 33.22 32.88 33.22 181,798 +0.30(+0.91%)
Jan 25, 2011 32.86 33.00 32.70 32.92 82,471 +0.06(+0.18%)
Jan 24, 2011 32.40 33.05 32.40 32.86 102,680 +0.46(+1.42%)
Jan 21, 2011 32.32 32.46 32.30 32.40 70,184 +0.12(+0.37%)
Jan 20, 2011 32.87 32.87 32.01 32.28 163,546 -0.53(-1.62%)
Jan 19, 2011 33.07 33.07 32.67 32.81 219,948 -0.15(-0.46%)
Jan 18, 2011 32.86 32.98 32.83 32.96 79,414 +0.08(+0.24%)
Jan 14, 2011 33.09 33.09 32.86 32.88 80,475 -0.17(-0.51%)
Jan 13, 2011 33.18 33.18 32.80 33.05 202,608 -0.04(-0.12%)
Jan 12, 2011 33.10 33.10 32.95 33.09 110,017 +0.08(+0.24%)
Jan 11, 2011 33.00 33.08 32.80 33.01 99,059 +0.03(+0.09%)
Jan 10, 2011 32.81 32.98 32.70 32.98 70,346 +0.02(+0.06%)
Jan 07, 2011 32.81 32.97 32.67 32.96 73,385 +0.08(+0.24%)
Jan 06, 2011 32.90 32.96 32.68 32.88 94,848 +0.01(+0.03%)
Jan 05, 2011 32.55 32.88 32.53 32.87 62,056 +0.14(+0.43%)
Jan 04, 2011 32.91 32.91 32.62 32.73 100,540 -0.17(-0.52%)
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.