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, 2013 44.78 45.35 45.35 45.35 96,900 +0.60(+1.34%)
Dec 30, 2013 43.89 45.20 43.50 44.75 126,049 +0.99(+2.26%)
Dec 27, 2013 43.30 43.95 42.74 43.76 46,517 +0.69(+1.60%)
Dec 26, 2013 43.68 43.95 43.04 43.07 92,956 -0.68(-1.55%)
Dec 24, 2013 43.25 43.91 42.71 43.75 59,159 +0.73(+1.70%)
Dec 23, 2013 42.61 43.13 42.32 43.02 169,855 +0.76(+1.80%)
Dec 20, 2013 42.61 43.43 42.15 42.26 360,918 -0.11(-0.26%)
Dec 19, 2013 42.95 42.99 41.93 42.37 203,005 -0.79(-1.83%)
Dec 18, 2013 43.41 43.83 42.61 43.16 430,562 -0.03(-0.07%)
Dec 17, 2013 42.54 43.32 42.33 43.19 139,382 +0.45(+1.05%)
Dec 16, 2013 42.55 42.97 42.16 42.74 111,117 +0.29(+0.68%)
Dec 13, 2013 41.82 42.88 41.50 42.45 150,302 +0.79(+1.90%)
Dec 12, 2013 41.40 41.92 41.02 41.66 196,029 +0.06(+0.14%)
Dec 11, 2013 42.10 42.47 41.25 41.60 123,566 -0.55(-1.30%)
Dec 10, 2013 42.61 42.89 41.78 42.15 170,469 -0.35(-0.82%)
Dec 09, 2013 42.61 42.99 42.05 42.50 127,376 -0.24(-0.56%)
Dec 06, 2013 42.83 43.18 42.11 42.74 159,071 +0.39(+0.92%)
Dec 05, 2013 42.60 43.00 41.35 42.35 267,262 -0.52(-1.21%)
Dec 04, 2013 42.85 43.02 42.52 42.87 87,228 -0.24(-0.56%)
Dec 03, 2013 43.62 43.87 42.90 43.11 124,347 -0.79(-1.80%)
Dec 02, 2013 44.70 44.78 43.30 43.90 127,535 -1.06(-2.36%)
Nov 29, 2013 44.92 45.56 44.46 44.96 17,311 +0.11(+0.25%)
Nov 27, 2013 44.60 45.57 44.60 44.85 90,308 +0.09(+0.20%)
Nov 26, 2013 45.75 45.98 44.58 44.76 63,278 -0.99(-2.16%)
Nov 25, 2013 45.75 45.90 45.06 45.75 204,699 +0.27(+0.59%)
Nov 22, 2013 45.07 45.98 44.26 45.48 120,920 +0.66(+1.47%)
Nov 21, 2013 43.80 45.04 43.39 44.82 133,120 +1.18(+2.70%)
Nov 20, 2013 44.08 44.50 43.26 43.64 58,423 -0.25(-0.57%)
Nov 19, 2013 44.10 45.15 43.40 43.89 97,758 -0.35(-0.79%)
Nov 18, 2013 44.25 45.24 43.95 44.24 53,359 -0.10(-0.23%)
Nov 15, 2013 44.13 44.54 43.77 44.34 51,059 +0.47(+1.07%)
Nov 14, 2013 44.19 44.84 43.62 43.87 85,668 +1.43(+3.37%)
Nov 12, 2013 42.90 43.35 42.24 42.44 40,377 -0.29(-0.68%)
Nov 11, 2013 42.66 42.98 42.00 42.73 60,916 +0.20(+0.47%)
Nov 08, 2013 43.66 43.81 42.28 42.53 91,123 -1.19(-2.72%)
Nov 07, 2013 44.74 44.76 43.52 43.72 90,363 -0.75(-1.69%)
Nov 06, 2013 44.48 44.95 44.00 44.47 95,737 +0.12(+0.27%)
Nov 05, 2013 44.90 44.90 43.87 44.35 59,419 -0.23(-0.52%)
Nov 04, 2013 45.77 45.77 42.76 44.58 100,758 +1.13(+2.60%)
Nov 01, 2013 43.72 44.22 43.26 43.45 52,768 -0.27(-0.62%)
Oct 31, 2013 42.77 43.98 42.77 43.72 33,076 +0.29(+0.67%)
Oct 30, 2013 43.94 43.94 43.31 43.43 64,253 -0.24(-0.55%)
Oct 29, 2013 43.14 43.97 42.67 43.67 83,017 -0.04(-0.09%)
Oct 28, 2013 44.53 44.64 43.54 43.71 161,848 -0.82(-1.84%)
Oct 25, 2013 44.79 45.25 44.47 44.53 188,444 -0.41(-0.91%)
Oct 24, 2013 45.00 45.25 44.23 44.94 153,613 +0.54(+1.22%)
Oct 23, 2013 45.00 45.25 44.00 44.40 156,477 -1.25(-2.74%)
Oct 22, 2013 46.42 46.75 45.60 45.65 121,492 -0.51(-1.10%)
Oct 21, 2013 45.30 46.55 44.54 46.16 120,259 +0.91(+2.01%)
Oct 18, 2013 44.95 45.53 44.63 45.25 99,034 +0.81(+1.82%)
Oct 17, 2013 43.91 44.92 43.66 44.44 109,480 +0.53(+1.21%)
Oct 16, 2013 43.90 43.98 43.53 43.91 73,211 +0.01(+0.02%)
Oct 15, 2013 44.07 44.25 43.63 43.90 57,436 -0.12(-0.27%)
Oct 14, 2013 43.65 44.37 43.65 44.02 95,958 -0.03(-0.07%)
Oct 11, 2013 43.89 44.22 43.71 44.05 58,025 +0.02(+0.05%)
Oct 10, 2013 44.25 44.31 43.74 44.03 39,722 +0.05(+0.11%)
Oct 09, 2013 44.10 44.44 43.25 43.98 56,064 -0.12(-0.27%)
Oct 08, 2013 44.43 45.00 43.83 44.10 84,711 -0.03(-0.07%)
Oct 07, 2013 44.10 44.48 43.03 44.13 157,607 +0.02(+0.05%)
Oct 04, 2013 44.34 44.63 43.74 44.11 98,863 -0.27(-0.61%)
Oct 03, 2013 44.68 44.85 44.12 44.38 70,464 -0.42(-0.94%)
Oct 02, 2013 44.34 44.97 43.67 44.80 116,403 +0.40(+0.90%)
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.