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 29, 2011 29.44 29.78 28.18 29.74 318,626 -0.27(-0.90%)
Jul 28, 2011 30.21 30.25 30.00 30.01 159,245 -0.15(-0.50%)
Jul 27, 2011 30.15 30.33 30.05 30.16 186,551 -0.09(-0.30%)
Jul 26, 2011 30.57 30.57 30.19 30.25 135,592 -0.24(-0.79%)
Jul 25, 2011 30.74 30.84 30.47 30.49 312,754 -0.44(-1.42%)
Jul 22, 2011 31.00 31.00 30.88 30.93 177,116 +0.20(+0.65%)
Jul 21, 2011 30.87 31.06 30.50 30.73 385,913 -0.02(-0.07%)
Jul 20, 2011 31.04 31.19 30.68 30.75 246,408 -0.27(-0.87%)
Jul 19, 2011 31.08 31.24 30.90 31.02 111,446 -0.06(-0.19%)
Jul 18, 2011 31.25 31.25 31.00 31.08 73,218 -0.24(-0.77%)
Jul 15, 2011 31.28 31.50 31.13 31.32 165,136 +0.10(+0.32%)
Jul 14, 2011 31.42 31.58 31.12 31.22 130,239 -0.06(-0.19%)
Jul 13, 2011 31.74 31.80 31.27 31.28 195,587 -0.34(-1.08%)
Jul 12, 2011 31.72 31.81 31.56 31.62 109,727 -0.12(-0.38%)
Jul 11, 2011 31.85 31.87 31.51 31.74 146,754 -0.24(-0.75%)
Jul 08, 2011 31.87 32.02 31.77 31.98 133,306 -0.07(-0.22%)
Jul 07, 2011 32.10 32.18 31.90 32.05 125,955 +0.12(+0.38%)
Jul 06, 2011 31.93 31.98 31.57 31.93 137,724 -0.03(-0.09%)
Jul 05, 2011 31.89 32.11 31.65 31.96 260,977 +0.12(+0.38%)
Jul 01, 2011 31.80 32.00 31.76 31.84 139,049 +0.02(+0.06%)
Jun 30, 2011 31.28 32.39 31.28 31.82 538,367 +0.56(+1.79%)
Jun 29, 2011 31.12 31.37 31.01 31.26 221,443 +0.12(+0.39%)
Jun 28, 2011 31.00 31.15 30.78 31.14 375,596 +0.23(+0.74%)
Jun 27, 2011 30.97 31.00 30.78 30.91 245,449 -0.06(-0.19%)
Jun 24, 2011 30.86 30.97 30.77 30.97 168,241 +0.10(+0.32%)
Jun 23, 2011 30.70 30.99 30.28 30.87 327,048 -0.03(-0.10%)
Jun 22, 2011 30.79 30.95 30.67 30.90 187,356 +0.09(+0.29%)
Jun 21, 2011 30.84 30.84 30.65 30.81 222,910 +0.07(+0.23%)
Jun 20, 2011 30.49 30.76 30.46 30.74 200,049 -0.23(-0.74%)
Jun 17, 2011 30.50 30.97 29.64 30.97 596,838 +0.58(+1.91%)
Jun 16, 2011 30.54 30.63 30.11 30.39 311,777 -0.09(-0.30%)
Jun 15, 2011 30.66 30.90 30.20 30.48 317,640 -0.38(-1.23%)
Jun 14, 2011 30.86 30.90 30.65 30.86 442,099 +0.05(+0.16%)
Jun 13, 2011 31.10 31.10 30.55 30.81 278,581 -0.38(-1.22%)
Jun 10, 2011 30.57 31.19 30.52 31.19 1,028,873 +0.37(+1.20%)
Jun 09, 2011 30.45 30.87 30.30 30.82 4,322,148 -1.01(-3.17%)
Jun 08, 2011 31.79 31.94 31.54 31.83 80,385 +0.14(+0.44%)
Jun 07, 2011 31.98 32.18 31.64 31.69 116,669 -0.04(-0.13%)
Jun 06, 2011 31.65 31.84 31.51 31.73 91,486 -0.04(-0.13%)
Jun 03, 2011 31.57 31.83 31.50 31.77 51,441 -0.42(-1.30%)
May 24, 2011 32.20 32.47 32.04 32.19 64,201 +0.07(+0.22%)
May 23, 2011 32.00 32.25 31.98 32.12 80,931 -0.24(-0.74%)
May 20, 2011 32.20 32.49 32.05 32.36 77,508 +0.16(+0.50%)
May 19, 2011 31.88 32.33 31.88 32.20 120,236 +0.42(+1.32%)
May 18, 2011 31.34 32.06 31.34 31.78 164,939 +0.43(+1.37%)
May 17, 2011 31.47 31.78 31.01 31.35 114,814 -0.15(-0.48%)
May 16, 2011 32.09 32.09 31.50 31.50 111,808 -0.55(-1.72%)
May 13, 2011 32.37 32.73 31.92 32.05 134,259 -0.31(-0.96%)
May 12, 2011 33.55 33.55 32.15 32.36 360,837 -1.16(-3.46%)
May 11, 2011 34.02 34.25 33.44 33.52 83,913 -0.48(-1.41%)
May 10, 2011 34.20 34.34 33.86 34.00 47,137 -0.16(-0.47%)
May 09, 2011 33.83 34.47 33.83 34.16 96,278 +0.37(+1.09%)
May 06, 2011 33.02 34.51 33.02 33.79 112,143 +0.84(+2.55%)
May 05, 2011 32.97 33.49 32.60 32.95 109,038 -0.17(-0.51%)
May 04, 2011 33.65 34.00 32.86 33.12 114,228 -0.79(-2.33%)
May 03, 2011 33.92 34.09 33.69 33.91 120,755 -0.24(-0.70%)
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.