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 (%)
Jun 28, 2013 46.50 47.06 45.76 46.00 466,473 +0.93(+2.06%)
Jun 26, 2013 43.50 45.41 43.43 45.07 381,459 +1.64(+3.78%)
Jun 25, 2013 43.35 44.24 42.71 43.43 604,679 +0.92(+2.16%)
Jun 24, 2013 42.77 43.21 41.55 42.51 955,585 -0.49(-1.14%)
Jun 21, 2013 41.90 43.12 41.90 43.00 1,043,007 +1.25(+2.99%)
Jun 20, 2013 42.38 42.51 41.39 41.75 371,461 -0.60(-1.42%)
Jun 19, 2013 43.38 43.45 42.16 42.35 343,018 -0.96(-2.22%)
Jun 18, 2013 43.06 43.38 42.59 43.31 385,786 +0.61(+1.43%)
Jun 17, 2013 43.03 43.85 41.65 42.70 656,051 +0.92(+2.20%)
Jun 14, 2013 41.13 43.09 41.13 41.78 1,113,664 +0.86(+2.10%)
Jun 13, 2013 39.82 41.25 39.75 40.92 658,915 +1.44(+3.65%)
Jun 12, 2013 38.42 39.59 38.42 39.48 856,430 +2.29(+6.16%)
Jun 11, 2013 37.17 37.71 36.72 37.19 184,863 -0.01(-0.03%)
Jun 10, 2013 37.22 37.52 36.86 37.20 152,085 +0.19(+0.51%)
Jun 07, 2013 36.33 37.49 36.01 37.01 232,074 +0.98(+2.72%)
Jun 06, 2013 34.94 36.35 34.68 36.03 232,363 +1.09(+3.12%)
Jun 05, 2013 34.68 35.35 34.47 34.94 218,527 +0.34(+0.98%)
Jun 04, 2013 35.50 36.43 34.42 34.60 185,701 -1.31(-3.65%)
Jun 03, 2013 35.71 36.13 35.71 35.91 142,034 +0.30(+0.84%)
May 31, 2013 35.38 36.00 35.35 35.61 120,366 +0.12(+0.34%)
May 30, 2013 36.45 36.79 35.47 35.49 226,397 -0.76(-2.10%)
May 29, 2013 36.46 37.00 35.71 36.25 369,748 -0.20(-0.55%)
May 28, 2013 36.73 36.94 36.30 36.45 180,140 +0.08(+0.22%)
May 24, 2013 36.42 36.73 36.25 36.37 179,625 -0.15(-0.41%)
May 23, 2013 36.47 36.64 36.14 36.52 218,268 -0.18(-0.49%)
May 22, 2013 36.58 37.17 36.21 36.70 317,843 +0.31(+0.85%)
May 21, 2013 36.30 36.41 35.89 36.39 325,384 +0.19(+0.52%)
May 20, 2013 36.27 36.61 36.00 36.20 139,899 -0.05(-0.14%)
May 17, 2013 36.00 36.25 35.78 36.25 301,283 +0.15(+0.42%)
May 16, 2013 37.00 37.09 36.05 36.10 204,572 -0.92(-2.49%)
May 15, 2013 37.09 37.22 36.90 37.02 298,490 -0.36(-0.96%)
May 13, 2013 37.15 37.52 36.96 37.38 137,213 +0.23(+0.62%)
May 10, 2013 37.00 37.41 37.00 37.15 267,429 +0.15(+0.41%)
May 09, 2013 36.98 37.14 36.77 37.00 171,708 -0.15(-0.40%)
May 08, 2013 36.16 37.15 36.10 37.15 235,329 +1.06(+2.94%)
May 07, 2013 36.59 36.77 35.47 36.09 363,172 -0.76(-2.06%)
May 06, 2013 37.65 37.75 36.80 36.85 403,063 -0.50(-1.34%)
May 03, 2013 38.10 37.76 37.30 37.35 417,855 -0.38(-1.01%)
May 02, 2013 38.09 38.09 37.50 37.73 162,906 -0.22(-0.58%)
May 01, 2013 37.76 38.07 37.60 37.95 119,435 +0.01(+0.03%)
Apr 30, 2013 37.84 38.19 37.83 37.94 152,513 +0.10(+0.26%)
Apr 29, 2013 37.94 38.04 37.62 37.84 202,396 +0.12(+0.32%)
Apr 26, 2013 38.20 38.17 37.59 37.72 152,535 -0.45(-1.18%)
Apr 25, 2013 38.14 38.30 37.92 38.17 228,926 +0.17(+0.45%)
Apr 24, 2013 37.74 38.36 37.63 38.00 158,830 +0.38(+1.01%)
Apr 23, 2013 37.50 37.82 37.24 37.62 205,693 +0.29(+0.78%)
Apr 22, 2013 37.69 37.84 37.26 37.33 119,468 -0.22(-0.59%)
Apr 19, 2013 36.73 37.71 36.73 37.55 98,608 +0.77(+2.09%)
Apr 18, 2013 37.15 37.25 36.61 36.78 133,475 -0.20(-0.54%)
Apr 17, 2013 37.16 37.44 36.75 36.98 183,979 -0.42(-1.12%)
Apr 16, 2013 36.65 37.47 36.27 37.40 575,850 +0.43(+1.16%)
Apr 15, 2013 37.28 37.41 36.71 36.97 248,824 -0.46(-1.23%)
Apr 12, 2013 37.27 37.51 36.99 37.43 143,501 +0.05(+0.13%)
Apr 11, 2013 37.18 37.63 37.15 37.38 199,603 +0.02(+0.05%)
Apr 10, 2013 37.41 37.72 37.16 37.36 134,099 -0.10(-0.27%)
Apr 09, 2013 37.68 37.74 37.16 37.46 1,361,523 +0.01(+0.03%)
Apr 08, 2013 37.52 37.59 37.08 37.45 161,687 +0.30(+0.81%)
Apr 05, 2013 36.72 37.25 36.67 37.15 152,512 +0.07(+0.19%)
Apr 04, 2013 37.01 37.35 37.00 37.08 252,849 +0.02(+0.05%)
Apr 03, 2013 37.51 37.72 36.98 37.06 3,066,781 -1.76(-4.53%)
Apr 02, 2013 39.01 39.30 38.78 38.82 150,135 -0.15(-0.38%)
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.