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 31, 2014 47.94 49.70 47.62 48.95 362,169 +1.34(+2.81%)
Mar 28, 2014 47.62 48.00 47.32 47.61 130,453 +0.07(+0.15%)
Mar 27, 2014 47.87 48.02 47.18 47.54 296,968 -0.20(-0.42%)
Mar 26, 2014 47.57 48.15 47.49 47.74 159,086 +0.16(+0.34%)
Mar 25, 2014 47.81 48.11 47.25 47.58 440,485 -0.35(-0.73%)
Mar 24, 2014 48.26 48.49 47.68 47.93 268,109 -0.12(-0.25%)
Mar 21, 2014 49.45 49.50 48.05 48.05 439,678 -1.03(-2.10%)
Mar 20, 2014 49.04 49.56 48.65 49.08 357,023 -0.14(-0.28%)
Mar 19, 2014 49.50 49.95 48.87 49.22 486,939 -0.38(-0.77%)
Mar 18, 2014 48.74 49.90 48.44 49.60 330,184 +0.81(+1.66%)
Mar 17, 2014 48.99 49.35 48.60 48.79 246,118 +0.40(+0.83%)
Mar 14, 2014 48.36 48.49 48.11 48.39 236,339 +0.03(+0.06%)
Mar 13, 2014 48.79 49.10 48.10 48.36 246,293 -0.20(-0.41%)
Mar 12, 2014 48.81 49.60 48.30 48.56 204,386 -0.10(-0.21%)
Mar 11, 2014 48.58 48.99 48.30 48.66 254,053 +0.35(+0.72%)
Mar 10, 2014 48.56 49.25 48.31 48.31 238,183 -0.09(-0.19%)
Mar 07, 2014 48.63 48.81 48.05 48.40 315,706 -0.17(-0.35%)
Mar 06, 2014 49.62 50.07 48.30 48.57 248,626 +0.20(+0.41%)
Mar 05, 2014 48.30 48.50 48.10 48.37 277,298 -0.04(-0.08%)
Mar 04, 2014 48.50 49.10 48.00 48.41 282,344 +0.18(+0.37%)
Mar 03, 2014 48.09 48.75 47.85 48.23 319,465 +0.51(+1.07%)
Feb 28, 2014 48.55 49.11 47.50 47.72 490,003 +0.62(+1.32%)
Feb 27, 2014 47.41 49.16 46.89 47.10 279,848 -0.31(-0.65%)
Feb 26, 2014 51.00 51.00 47.10 47.41 208,748 -1.44(-2.95%)
Feb 25, 2014 49.13 50.00 48.50 48.85 360,396 -0.25(-0.51%)
Feb 24, 2014 49.25 49.71 49.00 49.10 621,698 +0.14(+0.29%)
Feb 21, 2014 48.29 49.22 47.91 48.96 387,105 +0.81(+1.68%)
Feb 20, 2014 47.73 48.46 47.61 48.15 343,180 +0.39(+0.82%)
Feb 19, 2014 48.19 48.96 47.76 47.76 350,507 -0.14(-0.29%)
Feb 18, 2014 47.66 48.25 47.01 47.90 244,207 +0.26(+0.55%)
Feb 14, 2014 46.39 47.64 47.64 47.64 127,800 +1.25(+2.69%)
Feb 13, 2014 46.81 48.05 45.89 46.39 336,019 +0.43(+0.94%)
Feb 12, 2014 46.30 46.50 45.72 45.96 240,808 +0.00(+0.00%)
Feb 11, 2014 47.00 47.27 45.78 45.96 433,617 +0.38(+0.83%)
Feb 10, 2014 44.81 45.98 44.81 45.58 276,299 +0.79(+1.76%)
Feb 07, 2014 44.50 45.13 44.25 44.79 200,347 +1.11(+2.54%)
Feb 06, 2014 43.78 44.23 43.37 43.68 176,309 +0.47(+1.09%)
Feb 05, 2014 44.36 44.82 43.00 43.21 169,706 -1.18(-2.66%)
Feb 04, 2014 43.02 44.77 43.02 44.39 169,588 +1.36(+3.16%)
Feb 03, 2014 44.30 44.70 43.03 43.03 190,673 -1.27(-2.87%)
Jan 31, 2014 43.60 44.33 43.50 44.30 102,459 +0.62(+1.42%)
Jan 30, 2014 43.99 44.25 43.53 43.68 67,132 +0.04(+0.09%)
Jan 29, 2014 43.85 44.59 43.51 43.64 117,413 -0.26(-0.59%)
Jan 28, 2014 44.00 44.79 43.70 43.90 171,404 +0.28(+0.64%)
Jan 27, 2014 44.38 44.65 43.55 43.62 208,079 -0.10(-0.23%)
Jan 24, 2014 43.55 44.14 43.48 43.72 111,192 +0.24(+0.55%)
Jan 23, 2014 43.75 44.33 43.30 43.48 234,349 -0.07(-0.16%)
Jan 22, 2014 43.61 44.90 43.46 43.55 326,575 +0.10(+0.23%)
Jan 21, 2014 43.34 43.90 43.15 43.45 259,602 +0.20(+0.46%)
Jan 17, 2014 43.65 43.25 43.25 43.25 165,900 +0.02(+0.05%)
Jan 16, 2014 42.65 43.23 42.50 43.23 254,120 +0.73(+1.72%)
Jan 15, 2014 42.25 42.70 42.26 42.50 174,965 +0.25(+0.59%)
Jan 14, 2014 42.56 43.99 41.70 42.25 175,125 +0.03(+0.07%)
Jan 13, 2014 43.00 43.47 42.10 42.22 292,856 +0.09(+0.21%)
Jan 10, 2014 42.99 42.99 41.53 42.13 273,029 -0.58(-1.36%)
Jan 09, 2014 43.25 43.25 42.50 42.71 244,025 -0.21(-0.49%)
Jan 08, 2014 44.19 44.19 42.79 42.92 218,094 -0.90(-2.05%)
Jan 07, 2014 44.47 44.51 43.61 43.82 147,961 -0.52(-1.17%)
Jan 06, 2014 44.80 44.99 44.11 44.34 134,251 -0.14(-0.31%)
Jan 03, 2014 44.93 44.93 43.63 44.48 267,229 -0.20(-0.45%)
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.