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 (%)
Oct 31, 2011 31.05 31.19 30.85 31.08 102,387 -0.17(-0.54%)
Oct 28, 2011 30.89 31.25 30.77 31.25 99,917 +0.17(+0.55%)
Oct 27, 2011 31.47 31.47 30.97 31.08 120,598 +0.05(+0.16%)
Oct 26, 2011 30.73 31.17 30.64 31.03 148,982 +0.60(+1.97%)
Oct 25, 2011 30.80 30.91 30.43 30.43 167,959 -0.60(-1.93%)
Oct 24, 2011 30.73 31.10 30.66 31.03 355,032 +0.45(+1.47%)
Oct 21, 2011 30.46 30.66 30.20 30.58 91,245 +0.42(+1.39%)
Oct 20, 2011 29.89 30.27 29.69 30.16 77,194 +0.26(+0.87%)
Oct 19, 2011 29.77 30.12 29.62 29.90 150,250 +0.10(+0.34%)
Oct 18, 2011 29.66 29.94 29.47 29.80 193,808 +0.06(+0.20%)
Oct 17, 2011 30.26 30.51 29.61 29.74 158,720 -0.43(-1.43%)
Oct 14, 2011 29.98 30.20 29.87 30.17 122,921 +0.26(+0.87%)
Oct 13, 2011 29.51 29.91 29.16 29.91 188,034 +0.32(+1.08%)
Oct 12, 2011 29.83 30.00 29.53 29.59 121,856 -0.18(-0.60%)
Oct 11, 2011 29.52 29.85 29.29 29.77 130,608 +0.25(+0.85%)
Oct 10, 2011 29.03 29.64 29.02 29.52 238,734 +0.83(+2.89%)
Oct 07, 2011 28.95 28.95 28.50 28.69 180,451 -0.16(-0.55%)
Oct 06, 2011 28.73 28.96 28.64 28.85 186,936 +0.46(+1.62%)
Oct 05, 2011 27.65 28.74 27.62 28.39 116,820 +0.74(+2.68%)
Oct 04, 2011 27.20 27.66 26.35 27.65 191,423 +0.18(+0.66%)
Oct 03, 2011 28.02 28.21 27.47 27.47 146,724 -0.74(-2.62%)
Sep 30, 2011 28.05 28.44 28.03 28.21 87,092 -0.03(-0.11%)
Sep 29, 2011 28.40 28.49 28.11 28.24 70,391 +0.18(+0.64%)
Sep 28, 2011 28.46 28.62 28.06 28.06 185,264 -0.40(-1.41%)
Sep 27, 2011 28.40 28.85 28.25 28.46 101,165 +0.46(+1.64%)
Sep 26, 2011 27.86 28.04 27.70 28.00 100,123 +0.15(+0.54%)
Sep 23, 2011 27.90 28.16 27.74 27.85 262,674 -0.16(-0.57%)
Sep 22, 2011 28.12 28.37 27.83 28.01 135,194 -0.76(-2.64%)
Sep 21, 2011 29.23 29.42 28.74 28.77 191,758 -0.51(-1.74%)
Sep 20, 2011 29.21 29.58 29.05 29.28 182,617 +0.10(+0.34%)
Sep 19, 2011 28.46 29.23 28.25 29.18 214,894 +0.59(+2.06%)
Sep 16, 2011 28.66 28.91 28.25 28.59 187,481 -0.11(-0.38%)
Sep 15, 2011 28.67 28.95 28.50 28.70 115,003 +0.16(+0.56%)
Sep 14, 2011 28.53 28.77 28.28 28.54 87,810 +0.14(+0.49%)
Sep 13, 2011 28.25 28.50 28.12 28.40 91,474 +0.22(+0.78%)
Sep 12, 2011 28.04 28.26 27.81 28.18 116,514 -0.12(-0.42%)
Sep 09, 2011 28.33 28.68 28.12 28.30 134,186 -0.21(-0.74%)
Sep 08, 2011 28.52 28.64 28.30 28.51 115,834 -0.04(-0.14%)
Sep 07, 2011 28.27 28.60 28.25 28.55 118,724 +0.50(+1.78%)
Sep 06, 2011 28.05 28.30 27.76 28.05 145,093 -0.39(-1.37%)
Sep 02, 2011 28.81 28.81 28.37 28.44 209,104 -0.61(-2.10%)
Sep 01, 2011 29.17 29.39 29.00 29.05 109,886 +0.00(+0.00%)
Aug 31, 2011 28.69 29.23 28.69 29.05 110,585 +0.44(+1.54%)
Aug 30, 2011 28.62 29.07 28.41 28.61 131,297 -0.06(-0.21%)
Aug 29, 2011 28.36 28.78 28.28 28.67 118,403 +0.67(+2.39%)
Aug 26, 2011 27.65 28.27 27.40 28.00 122,020 +0.34(+1.23%)
Aug 25, 2011 27.80 28.00 27.43 27.66 116,121 -0.03(-0.11%)
Aug 24, 2011 27.29 27.74 27.15 27.69 157,885 +0.41(+1.50%)
Aug 23, 2011 26.57 27.29 26.31 27.28 79,604 +0.78(+2.94%)
Aug 22, 2011 27.56 27.66 26.40 26.50 185,856 -0.74(-2.72%)
Aug 19, 2011 27.80 28.12 27.20 27.24 141,018 -0.70(-2.51%)
Aug 18, 2011 28.19 28.20 27.63 27.94 171,654 -0.52(-1.83%)
Aug 17, 2011 27.93 29.00 27.93 28.46 386,842 +0.59(+2.12%)
Aug 16, 2011 27.64 27.93 27.38 27.87 171,439 +0.08(+0.29%)
Aug 15, 2011 27.32 27.81 27.32 27.79 126,100 +0.64(+2.36%)
Aug 12, 2011 27.97 28.07 27.00 27.15 259,397 -0.62(-2.23%)
Aug 11, 2011 27.65 28.05 27.52 27.77 273,506 +0.29(+1.06%)
Aug 10, 2011 26.88 28.04 26.66 27.48 374,251 +0.52(+1.93%)
Aug 09, 2011 27.00 27.27 25.79 26.96 417,362 +1.28(+4.98%)
Aug 08, 2011 27.00 27.56 25.53 25.68 359,132 -2.29(-8.19%)
Aug 05, 2011 28.61 28.63 26.73 27.97 372,005 -0.46(-1.62%)
Aug 04, 2011 29.20 29.50 28.38 28.43 223,216 -0.79(-2.70%)
Aug 03, 2011 29.78 29.78 29.00 29.22 159,216 -0.33(-1.12%)
Aug 02, 2011 29.43 29.73 29.40 29.55 140,239 +0.14(+0.48%)
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.