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, 2007 24.00 24.10 23.72 23.96 128,400 -0.14(-0.58%)
Dec 28, 2007 24.34 24.44 23.83 24.10 78,900 -0.24(-0.99%)
Dec 27, 2007 24.75 24.93 24.32 24.34 82,125 -0.39(-1.58%)
Dec 26, 2007 24.25 25.20 24.16 24.73 118,100 +0.28(+1.15%)
Dec 24, 2007 23.93 24.80 23.70 24.45 63,300 +0.32(+1.33%)
Dec 21, 2007 24.25 24.42 24.04 24.13 68,575 -0.12(-0.49%)
Dec 20, 2007 24.30 24.50 24.22 24.25 31,700 +0.03(+0.12%)
Dec 19, 2007 24.10 24.52 24.10 24.22 48,300 +0.07(+0.29%)
Dec 18, 2007 24.20 24.32 23.85 24.15 107,250 -0.32(-1.31%)
Dec 17, 2007 24.17 24.50 23.90 24.47 148,695 +0.03(+0.12%)
Dec 14, 2007 24.05 24.70 24.05 24.44 102,100 +0.17(+0.70%)
Dec 13, 2007 24.53 24.53 24.22 24.27 36,000 -0.44(-1.78%)
Dec 12, 2007 24.94 24.94 24.51 24.71 40,200 +0.01(+0.04%)
Dec 11, 2007 25.00 25.00 24.61 24.70 34,400 -0.26(-1.04%)
Dec 10, 2007 24.61 25.07 24.61 24.96 19,800 +0.46(+1.88%)
Dec 07, 2007 25.10 25.40 24.44 24.50 43,900 -0.27(-1.09%)
Dec 06, 2007 24.76 24.97 24.50 24.77 26,500 +0.18(+0.73%)
Dec 05, 2007 24.42 24.95 24.05 24.59 44,200 +0.19(+0.78%)
Dec 04, 2007 25.18 25.41 24.21 24.40 81,600 -0.70(-2.79%)
Dec 03, 2007 25.16 25.16 24.83 25.10 23,500 +0.03(+0.12%)
Nov 30, 2007 24.90 25.20 24.88 25.07 28,100 +0.07(+0.28%)
Nov 29, 2007 25.31 25.48 24.85 25.00 41,300 -0.25(-0.99%)
Nov 28, 2007 25.41 25.50 25.05 25.25 106,300 -0.18(-0.71%)
Nov 27, 2007 25.40 25.66 25.21 25.43 132,600 -0.02(-0.08%)
Nov 26, 2007 25.48 25.48 25.15 25.45 62,930 +0.27(+1.07%)
Nov 23, 2007 25.10 25.20 24.95 25.18 7,900 +0.11(+0.44%)
Nov 21, 2007 25.25 25.41 24.77 25.07 53,600 -0.05(-0.20%)
Nov 20, 2007 25.10 25.18 24.84 25.12 122,300 +0.02(+0.08%)
Nov 19, 2007 25.01 25.32 24.84 25.10 33,600 +0.09(+0.36%)
Nov 16, 2007 25.05 25.27 24.86 25.01 56,270 -0.21(-0.83%)
Nov 15, 2007 25.10 25.32 24.90 25.22 79,500 +0.17(+0.68%)
Nov 14, 2007 25.35 25.35 24.85 25.05 83,800 +0.05(+0.20%)
Nov 13, 2007 25.20 25.40 24.75 25.00 171,300 +0.00(+0.00%)
Nov 12, 2007 25.00 25.15 24.83 25.00 90,500 +0.00(+0.00%)
Nov 09, 2007 24.78 25.31 24.75 25.00 118,100 +0.05(+0.20%)
Nov 08, 2007 25.66 25.78 24.71 24.95 77,407 -0.55(-2.16%)
Nov 07, 2007 25.74 25.89 25.50 25.50 37,200 -0.26(-1.01%)
Nov 06, 2007 25.50 26.00 25.35 25.76 73,600 +0.50(+1.98%)
Nov 05, 2007 25.50 26.73 24.62 25.26 135,200 -0.45(-1.75%)
Nov 02, 2007 25.77 26.47 25.50 25.71 22,300 +0.04(+0.16%)
Nov 01, 2007 25.10 26.19 24.85 25.67 57,300 +0.02(+0.08%)
Oct 31, 2007 25.25 26.15 25.18 25.65 47,300 +0.19(+0.75%)
Oct 30, 2007 25.47 26.35 25.39 25.46 109,500 +0.11(+0.43%)
Oct 29, 2007 26.00 26.68 25.10 25.35 124,900 -0.56(-2.16%)
Oct 26, 2007 25.99 26.30 25.87 25.91 52,200 +0.00(+0.00%)
Oct 25, 2007 26.00 26.08 25.65 25.91 59,600 -0.09(-0.35%)
Oct 24, 2007 25.45 26.34 25.03 26.00 43,400 +0.48(+1.88%)
Oct 23, 2007 25.32 25.69 25.26 25.52 69,700 +0.07(+0.28%)
Oct 22, 2007 25.79 26.10 25.31 25.45 81,600 -0.42(-1.62%)
Oct 19, 2007 25.85 26.20 25.61 25.87 62,600 -0.27(-1.03%)
Oct 18, 2007 25.77 26.25 25.75 26.14 69,500 +0.13(+0.50%)
Oct 17, 2007 25.73 26.40 25.65 26.01 63,500 +0.19(+0.74%)
Oct 16, 2007 26.10 26.10 25.50 25.82 58,800 -0.29(-1.11%)
Oct 15, 2007 25.99 26.25 25.99 26.11 29,900 +0.06(+0.23%)
Oct 12, 2007 26.10 26.26 26.00 26.05 73,600 +0.09(+0.35%)
Oct 11, 2007 25.76 26.09 25.76 25.96 48,100 +0.15(+0.58%)
Oct 10, 2007 25.24 25.86 25.23 25.81 69,700 +0.32(+1.26%)
Oct 09, 2007 25.40 25.52 24.80 25.49 114,900 +0.20(+0.79%)
Oct 08, 2007 25.20 25.50 25.00 25.29 87,900 +0.17(+0.68%)
Oct 05, 2007 25.00 25.21 24.75 25.12 131,200 +0.32(+1.29%)
Oct 04, 2007 24.73 25.03 24.50 24.80 175,400 +0.18(+0.73%)
Oct 03, 2007 24.50 25.03 24.42 24.62 270,500 -0.14(-0.57%)
Oct 02, 2007 25.45 25.45 23.95 24.76 229,000 -0.89(-3.47%)
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.