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 (%)
Apr 30, 2015 55.02 55.29 53.41 54.18 244,125 -0.79(-1.44%)
Apr 29, 2015 54.02 55.95 53.95 54.97 1,244,325 +0.69(+1.27%)
Apr 28, 2015 54.10 54.31 53.82 54.28 240,133 +0.34(+0.63%)
Apr 27, 2015 53.97 54.66 53.83 53.94 168,913 +0.02(+0.04%)
Apr 24, 2015 53.21 54.51 52.92 53.92 152,014 +0.52(+0.97%)
Apr 23, 2015 53.25 54.61 52.99 53.40 197,975 +0.47(+0.89%)
Apr 22, 2015 52.63 53.33 52.61 52.93 133,468 +0.22(+0.42%)
Apr 21, 2015 52.70 53.07 52.60 52.71 110,093 -0.06(-0.11%)
Apr 20, 2015 52.81 53.08 52.72 52.77 68,403 +0.37(+0.71%)
Apr 17, 2015 52.63 52.94 51.98 52.40 137,756 -0.43(-0.81%)
Apr 16, 2015 52.79 53.20 52.52 52.83 119,111 -0.06(-0.11%)
Apr 15, 2015 52.74 53.47 52.52 52.89 141,050 +0.24(+0.46%)
Apr 14, 2015 52.69 52.90 52.48 52.65 134,743 -0.01(-0.02%)
Apr 13, 2015 53.68 53.73 52.54 52.66 199,663 -1.09(-2.03%)
Apr 10, 2015 54.62 54.75 53.60 53.75 124,558 -0.87(-1.59%)
Apr 09, 2015 53.24 54.62 53.24 54.62 133,019 +0.94(+1.75%)
Apr 08, 2015 52.70 54.00 52.00 53.68 158,131 +1.05(+2.00%)
Apr 07, 2015 52.05 52.76 51.71 52.63 152,578 +0.82(+1.58%)
Apr 06, 2015 51.73 52.25 51.57 51.81 171,128 -0.13(-0.25%)
Apr 02, 2015 51.50 51.94 51.94 51.94 102,500 +0.19(+0.37%)
Apr 01, 2015 51.75 52.17 51.43 51.75 161,579 -0.04(-0.08%)
Mar 31, 2015 51.87 52.20 51.68 51.79 79,190 -0.41(-0.79%)
Mar 30, 2015 51.78 52.28 51.78 52.20 208,186 +0.24(+0.46%)
Mar 27, 2015 52.36 52.54 51.94 51.96 93,533 -0.32(-0.61%)
Mar 26, 2015 53.11 53.31 52.04 52.28 119,830 -0.90(-1.69%)
Mar 25, 2015 53.32 53.52 52.86 53.18 164,358 -0.21(-0.39%)
Mar 24, 2015 54.00 54.00 53.23 53.39 164,713 -0.25(-0.47%)
Mar 23, 2015 52.25 53.84 52.06 53.64 152,815 +1.23(+2.35%)
Mar 20, 2015 53.50 53.52 52.01 52.41 381,855 -0.84(-1.58%)
Mar 19, 2015 52.82 53.62 52.54 53.25 228,618 +0.15(+0.28%)
Mar 18, 2015 52.06 53.68 51.82 53.10 406,030 +1.17(+2.25%)
Mar 17, 2015 51.15 52.09 50.75 51.93 381,787 +0.74(+1.45%)
Mar 16, 2015 49.71 51.84 49.66 51.19 208,208 +0.98(+1.95%)
Mar 13, 2015 49.86 50.90 49.65 50.21 427,831 +0.10(+0.20%)
Mar 12, 2015 50.60 50.60 49.78 50.11 360,836 -0.21(-0.42%)
Mar 11, 2015 51.25 51.25 49.13 50.32 348,691 -0.79(-1.55%)
Mar 10, 2015 50.40 51.96 49.96 51.11 205,586 +0.37(+0.73%)
Mar 09, 2015 51.85 51.92 50.30 50.74 223,446 -1.18(-2.27%)
Mar 06, 2015 52.79 52.88 51.85 51.92 186,489 -0.97(-1.83%)
Mar 05, 2015 52.74 53.06 52.74 52.89 129,656 +0.15(+0.28%)
Mar 04, 2015 52.94 52.54 51.42 52.74 311,833 +0.20(+0.38%)
Mar 03, 2015 52.52 52.81 52.04 52.54 300,068 +0.26(+0.50%)
Mar 02, 2015 53.34 53.66 52.24 52.28 252,639 -1.06(-1.99%)
Feb 27, 2015 53.84 53.84 53.10 53.34 212,967 +0.00(+0.00%)
Feb 26, 2015 54.16 54.17 53.07 53.34 268,140 -0.38(-0.71%)
Feb 25, 2015 53.55 54.06 53.50 53.72 246,958 +0.21(+0.39%)
Feb 24, 2015 53.61 54.45 53.51 53.51 176,322 -0.10(-0.19%)
Feb 23, 2015 54.15 54.49 53.44 53.61 332,958 -0.50(-0.92%)
Feb 20, 2015 53.90 54.64 53.76 54.11 280,549 +0.09(+0.17%)
Feb 19, 2015 53.53 54.61 53.51 54.02 205,732 -0.28(-0.52%)
Feb 18, 2015 54.51 54.74 53.83 54.30 145,552 -0.21(-0.39%)
Feb 17, 2015 55.44 55.44 54.46 54.51 140,065 -0.59(-1.07%)
Feb 13, 2015 55.20 55.10 55.10 55.10 186,000 +0.19(+0.35%)
Feb 12, 2015 54.47 55.40 54.12 54.91 138,282 +0.66(+1.22%)
Feb 11, 2015 54.41 54.64 53.90 54.25 159,060 -0.69(-1.26%)
Feb 10, 2015 55.27 55.31 54.28 54.94 148,637 +0.08(+0.15%)
Feb 09, 2015 55.89 56.15 54.81 54.86 234,399 -0.37(-0.67%)
Feb 06, 2015 54.74 56.27 54.36 55.23 343,781 +0.40(+0.73%)
Feb 05, 2015 55.20 55.55 54.56 54.83 391,128 +0.02(+0.04%)
Feb 04, 2015 55.24 55.36 54.21 54.81 197,536 -0.64(-1.15%)
Feb 03, 2015 56.20 56.47 54.89 55.45 300,526 +0.35(+0.64%)
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.