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 (%)
Dec 31, 2012 30.30 31.26 30.30 31.23 224,696 +0.93(+3.07%)
Dec 28, 2012 30.26 30.52 30.21 30.30 93,820 -0.01(-0.03%)
Dec 27, 2012 30.51 30.76 30.23 30.31 140,960 -0.20(-0.66%)
Dec 26, 2012 30.71 30.91 30.35 30.51 194,255 -0.11(-0.36%)
Dec 24, 2012 31.00 31.54 30.60 30.62 188,055 -0.37(-1.19%)
Dec 21, 2012 31.42 31.56 30.78 30.99 619,144 -0.73(-2.30%)
Dec 20, 2012 31.09 31.88 31.02 31.72 301,612 +0.63(+2.03%)
Dec 19, 2012 30.76 31.14 30.72 31.09 193,867 +0.40(+1.30%)
Dec 18, 2012 29.87 30.76 29.87 30.69 253,697 +0.92(+3.09%)
Dec 17, 2012 29.76 30.24 29.70 29.77 255,382 +0.11(+0.37%)
Dec 14, 2012 29.92 30.43 29.61 29.66 262,127 -0.26(-0.87%)
Dec 13, 2012 29.70 29.94 29.61 29.92 245,071 -0.03(-0.10%)
Dec 12, 2012 30.24 30.24 29.88 29.95 170,809 -0.18(-0.60%)
Dec 11, 2012 29.99 30.25 29.83 30.13 149,517 +0.21(+0.70%)
Dec 10, 2012 29.95 30.19 29.80 29.92 137,226 -0.10(-0.33%)
Dec 07, 2012 29.90 30.09 29.54 30.02 240,731 +0.18(+0.60%)
Dec 06, 2012 29.65 30.03 29.58 29.84 203,724 +0.24(+0.81%)
Dec 05, 2012 29.52 29.67 29.36 29.60 181,122 +0.14(+0.48%)
Dec 04, 2012 29.52 29.84 29.32 29.46 219,424 -0.33(-1.11%)
Nov 30, 2012 29.71 29.83 29.50 29.79 157,069 -0.01(-0.03%)
Nov 29, 2012 29.72 29.92 29.50 29.80 202,980 +0.05(+0.17%)
Nov 28, 2012 29.32 29.97 29.25 29.75 225,557 +0.32(+1.09%)
Nov 27, 2012 29.40 29.68 29.25 29.43 184,835 +0.05(+0.17%)
Nov 26, 2012 29.70 29.70 29.10 29.38 242,803 -0.31(-1.04%)
Nov 23, 2012 29.66 29.99 29.49 29.69 114,613 -0.04(-0.13%)
Nov 21, 2012 29.51 29.87 29.36 29.73 477,176 +0.26(+0.88%)
Nov 20, 2012 28.95 29.53 28.55 29.47 635,102 +0.52(+1.80%)
Nov 19, 2012 27.93 29.34 27.78 28.95 1,223,860 +1.30(+4.70%)
Nov 16, 2012 27.34 27.66 27.27 27.65 642,568 +0.40(+1.47%)
Nov 15, 2012 27.26 27.49 27.15 27.25 584,054 +0.00(+0.00%)
Nov 14, 2012 27.31 28.60 27.20 27.25 4,422,376 -1.35(-4.72%)
Nov 13, 2012 28.35 28.69 28.06 28.60 175,220 +0.18(+0.63%)
Nov 12, 2012 28.87 29.20 28.42 28.42 110,271 -0.24(-0.84%)
Nov 09, 2012 28.57 28.98 28.30 28.66 157,689 -0.05(-0.17%)
Nov 08, 2012 29.07 29.24 28.66 28.71 240,078 -0.29(-1.00%)
Nov 07, 2012 29.22 29.34 28.86 29.00 242,689 -0.32(-1.09%)
Nov 06, 2012 29.33 29.43 29.21 29.32 238,365 +0.07(+0.24%)
Nov 05, 2012 29.51 29.78 29.22 29.25 192,755 -0.29(-0.98%)
Nov 02, 2012 29.68 29.92 29.51 29.54 147,443 -0.50(-1.66%)
Nov 01, 2012 30.14 30.58 30.04 30.04 213,229 +0.28(+0.94%)
Oct 31, 2012 30.88 31.34 29.51 29.76 367,099 -1.12(-3.63%)
Oct 26, 2012 30.96 30.88 30.88 30.88 137,900 +0.17(+0.55%)
Oct 25, 2012 31.21 31.42 30.63 30.71 156,613 -0.20(-0.65%)
Oct 24, 2012 31.55 31.64 30.91 30.91 396,764 +0.16(+0.52%)
Oct 23, 2012 30.95 30.99 30.57 30.75 120,420 -0.21(-0.68%)
Oct 19, 2012 31.33 31.60 30.96 30.96 133,448 -0.33(-1.05%)
Oct 18, 2012 31.52 31.66 31.29 31.29 68,595 -0.22(-0.70%)
Oct 17, 2012 31.52 31.77 31.29 31.51 209,783 +0.03(+0.10%)
Oct 16, 2012 31.61 31.71 31.47 31.48 88,551 -0.05(-0.16%)
Oct 15, 2012 31.60 31.68 31.37 31.53 78,271 -0.05(-0.16%)
Oct 12, 2012 31.66 31.86 31.51 31.58 65,110 -0.04(-0.13%)
Oct 11, 2012 31.67 32.06 31.62 31.62 115,968 -0.22(-0.69%)
Oct 10, 2012 31.72 32.07 31.72 31.84 110,053 +0.06(+0.19%)
Oct 09, 2012 31.85 32.15 31.77 31.78 104,195 -0.07(-0.22%)
Oct 08, 2012 31.71 32.02 31.71 31.85 115,922 +0.05(+0.16%)
Oct 05, 2012 31.59 31.95 31.59 31.80 126,205 +0.21(+0.66%)
Oct 04, 2012 31.60 32.04 31.37 31.59 192,185 +0.07(+0.22%)
Oct 03, 2012 31.37 31.59 31.28 31.52 146,001 +0.16(+0.51%)
Oct 02, 2012 32.02 32.13 31.30 31.36 260,784 -0.66(-2.06%)
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.