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 30, 2012 31.57 31.98 31.52 31.95 92,880 +0.39(+1.24%)
Mar 29, 2012 31.74 31.79 31.26 31.56 90,169 -0.18(-0.57%)
Mar 28, 2012 31.85 31.96 31.62 31.74 64,653 -0.11(-0.35%)
Mar 27, 2012 31.74 32.17 31.69 31.85 119,277 +0.02(+0.06%)
Mar 26, 2012 31.93 32.15 31.83 31.83 65,717 -0.03(-0.09%)
Mar 23, 2012 31.92 32.15 31.69 31.86 96,899 -0.15(-0.47%)
Mar 22, 2012 32.15 32.21 31.90 32.01 52,992 -0.35(-1.08%)
Mar 21, 2012 32.25 32.43 31.97 32.36 141,781 +0.16(+0.50%)
Mar 20, 2012 31.56 32.24 31.35 32.20 156,693 +0.53(+1.67%)
Mar 19, 2012 31.04 31.98 31.04 31.67 134,152 +0.65(+2.10%)
Mar 16, 2012 31.56 31.56 31.00 31.02 243,569 -0.55(-1.74%)
Mar 15, 2012 31.65 31.68 31.10 31.57 107,569 -0.11(-0.35%)
Mar 14, 2012 32.00 32.17 31.58 31.68 88,965 -0.30(-0.94%)
Mar 13, 2012 32.11 32.11 31.84 31.98 80,774 -0.02(-0.06%)
Mar 12, 2012 32.00 32.20 31.93 32.00 95,076 +0.00(+0.00%)
Mar 09, 2012 32.26 32.30 31.93 32.00 103,761 -0.30(-0.93%)
Mar 08, 2012 32.43 32.43 32.22 32.30 52,151 -0.03(-0.09%)
Mar 07, 2012 31.71 32.47 31.64 32.33 79,181 +0.58(+1.83%)
Mar 06, 2012 32.21 32.21 31.50 31.75 96,438 -0.38(-1.18%)
Mar 05, 2012 32.24 32.47 31.87 32.13 147,188 +0.00(+0.00%)
Mar 02, 2012 33.04 33.13 32.00 32.13 181,910 -0.90(-2.72%)
Mar 01, 2012 32.96 33.12 32.85 33.03 103,594 +0.04(+0.12%)
Feb 29, 2012 33.06 33.09 32.80 32.99 65,246 -0.08(-0.24%)
Feb 28, 2012 32.95 33.07 32.85 33.07 86,128 +0.04(+0.12%)
Feb 27, 2012 32.77 33.05 32.31 33.03 96,240 +0.23(+0.70%)
Feb 24, 2012 33.10 33.14 32.77 32.80 146,689 -0.25(-0.76%)
Feb 23, 2012 32.90 33.11 32.70 33.05 103,759 +0.24(+0.73%)
Feb 22, 2012 32.95 33.11 32.74 32.81 58,888 -0.21(-0.64%)
Feb 21, 2012 33.21 33.25 32.87 33.02 120,438 -0.13(-0.39%)
Feb 17, 2012 32.88 33.26 32.83 33.15 103,783 +0.22(+0.67%)
Feb 16, 2012 32.44 33.00 32.39 32.93 97,301 +0.41(+1.26%)
Feb 15, 2012 32.25 32.57 32.05 32.52 142,452 +0.27(+0.84%)
Feb 14, 2012 31.76 32.43 31.76 32.25 145,354 +0.56(+1.77%)
Feb 13, 2012 31.30 31.77 31.12 31.69 112,411 +0.45(+1.44%)
Feb 10, 2012 31.56 31.57 31.10 31.24 170,575 -0.35(-1.11%)
Feb 09, 2012 31.71 31.96 31.49 31.59 145,547 +0.25(+0.80%)
Feb 08, 2012 31.37 31.90 31.30 31.34 163,672 -0.24(-0.76%)
Feb 07, 2012 31.51 31.69 31.26 31.58 130,560 -0.10(-0.32%)
Feb 06, 2012 31.70 31.99 31.52 31.68 133,678 -0.56(-1.74%)
Feb 03, 2012 32.01 32.29 31.62 32.24 99,365 +0.43(+1.35%)
Feb 02, 2012 32.19 32.49 31.67 31.81 194,958 -0.65(-2.00%)
Feb 01, 2012 32.12 32.54 32.12 32.46 139,507 +0.37(+1.15%)
Jan 31, 2012 32.04 32.52 32.00 32.09 168,335 -0.51(-1.56%)
Jan 30, 2012 32.71 32.71 32.43 32.60 139,281 -0.18(-0.55%)
Jan 27, 2012 32.85 33.04 32.66 32.78 68,399 -0.15(-0.46%)
Jan 26, 2012 33.15 33.27 32.75 32.93 94,807 -0.19(-0.57%)
Jan 25, 2012 32.95 33.22 32.64 33.12 115,835 +0.22(+0.67%)
Jan 24, 2012 32.58 32.94 32.40 32.90 121,216 +0.25(+0.77%)
Jan 23, 2012 32.25 32.76 32.17 32.65 107,109 +0.54(+1.68%)
Jan 20, 2012 32.01 32.26 31.90 32.11 133,501 +0.04(+0.12%)
Jan 19, 2012 31.94 32.33 31.94 32.07 175,762 +0.07(+0.22%)
Jan 18, 2012 31.82 32.10 31.80 32.00 126,668 +0.12(+0.38%)
Jan 17, 2012 31.67 31.89 31.57 31.88 145,665 +0.30(+0.95%)
Jan 13, 2012 31.65 31.77 31.20 31.58 150,058 -0.22(-0.69%)
Jan 12, 2012 31.96 32.06 31.71 31.80 147,740 -0.15(-0.47%)
Jan 11, 2012 32.24 32.29 31.85 31.95 107,103 -0.27(-0.84%)
Jan 10, 2012 32.49 32.54 32.00 32.22 94,416 -0.20(-0.62%)
Jan 09, 2012 32.49 32.58 32.06 32.42 135,612 -0.02(-0.06%)
Jan 06, 2012 32.23 32.64 32.16 32.44 240,448 -0.25(-0.76%)
Jan 05, 2012 32.51 32.93 32.30 32.69 163,833 +0.20(+0.62%)
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.