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 (%)
Sep 27, 2013 43.05 43.05 42.22 42.71 157,324 -0.32(-0.74%)
Sep 26, 2013 42.15 43.04 42.15 43.03 84,957 +0.88(+2.09%)
Sep 25, 2013 42.41 42.59 42.04 42.15 76,317 +0.00(+0.00%)
Sep 24, 2013 42.17 42.48 40.75 42.15 107,772 +0.01(+0.02%)
Sep 23, 2013 42.81 43.02 42.06 42.14 81,443 -0.42(-0.99%)
Sep 20, 2013 43.92 43.92 42.56 42.56 375,508 -1.48(-3.36%)
Sep 19, 2013 42.76 44.71 42.76 44.04 199,132 +1.39(+3.26%)
Sep 18, 2013 42.14 42.73 41.52 42.65 110,230 +0.56(+1.33%)
Sep 17, 2013 41.57 42.20 41.00 42.09 175,849 +0.42(+1.01%)
Sep 16, 2013 43.34 42.98 41.50 41.67 154,887 -1.26(-2.94%)
Sep 13, 2013 43.50 43.50 42.25 42.93 135,037 -0.51(-1.17%)
Sep 12, 2013 42.54 43.79 42.14 43.44 130,013 +0.93(+2.19%)
Sep 11, 2013 43.82 43.96 42.36 42.51 149,434 -1.24(-2.83%)
Sep 10, 2013 43.68 44.59 42.30 43.75 129,014 +0.18(+0.41%)
Sep 09, 2013 42.19 43.88 41.60 43.57 236,582 +1.41(+3.34%)
Sep 06, 2013 42.16 43.41 41.90 42.16 166,249 +0.16(+0.38%)
Sep 05, 2013 41.29 42.43 40.75 42.00 90,032 +0.58(+1.40%)
Sep 04, 2013 41.25 41.86 40.70 41.42 106,839 +0.04(+0.10%)
Sep 03, 2013 42.08 42.59 40.00 41.38 82,579 -0.30(-0.72%)
Aug 30, 2013 42.02 42.81 41.43 41.68 77,104 -0.62(-1.47%)
Aug 29, 2013 42.51 42.60 42.06 42.30 45,409 -0.16(-0.38%)
Aug 28, 2013 41.89 42.77 41.74 42.46 110,777 +0.77(+1.85%)
Aug 27, 2013 41.26 41.99 41.26 41.69 134,711 +0.19(+0.46%)
Aug 26, 2013 42.34 42.35 41.17 41.50 279,645 -0.84(-1.98%)
Aug 23, 2013 42.75 43.20 42.12 42.34 164,660 -0.24(-0.56%)
Aug 22, 2013 42.76 43.20 42.34 42.58 135,652 +0.10(+0.24%)
Aug 21, 2013 43.40 43.98 42.39 42.48 137,258 -0.87(-2.01%)
Aug 20, 2013 42.63 43.96 42.25 43.35 203,920 +0.87(+2.05%)
Aug 19, 2013 42.28 42.87 42.03 42.48 281,502 +0.30(+0.71%)
Aug 16, 2013 42.10 42.59 41.92 42.18 133,368 +0.08(+0.19%)
Aug 15, 2013 40.66 42.35 40.66 42.10 222,154 +1.16(+2.83%)
Aug 14, 2013 40.20 41.00 40.20 40.94 168,867 +0.68(+1.69%)
Aug 13, 2013 40.66 40.84 40.21 40.26 218,225 -0.25(-0.62%)
Aug 12, 2013 41.01 41.65 40.21 40.51 173,742 -0.89(-2.15%)
Aug 09, 2013 42.35 42.57 41.14 41.40 131,937 -0.77(-1.83%)
Aug 08, 2013 42.76 42.97 42.04 42.17 186,735 -0.46(-1.08%)
Aug 07, 2013 42.83 43.04 41.50 42.63 196,240 -0.21(-0.49%)
Aug 06, 2013 43.57 44.38 42.04 42.84 417,379 -0.62(-1.43%)
Aug 05, 2013 43.01 43.49 42.22 43.46 222,438 +0.09(+0.21%)
Aug 02, 2013 44.40 44.40 43.17 43.37 181,326 -1.04(-2.34%)
Aug 01, 2013 43.93 44.74 43.39 44.41 176,270 +0.22(+0.50%)
Jul 31, 2013 45.13 45.13 43.93 44.19 216,497 -0.81(-1.80%)
Jul 30, 2013 45.35 45.40 44.52 45.00 117,231 -0.12(-0.27%)
Jul 29, 2013 45.59 45.78 44.90 45.12 83,902 -0.40(-0.88%)
Jul 26, 2013 45.34 45.64 44.88 45.52 84,455 +0.18(+0.40%)
Jul 25, 2013 44.56 45.64 44.56 45.34 221,957 +0.66(+1.48%)
Jul 24, 2013 45.23 45.62 44.28 44.68 143,341 -0.43(-0.95%)
Jul 23, 2013 45.80 46.09 44.86 45.11 210,552 -0.64(-1.40%)
Jul 22, 2013 46.32 46.35 45.65 45.75 116,248 +0.10(+0.22%)
Jul 19, 2013 46.23 46.45 45.30 45.65 260,077 -0.34(-0.74%)
Jul 18, 2013 44.80 46.41 44.80 45.99 253,259 +1.17(+2.60%)
Jul 17, 2013 45.32 45.66 44.37 44.83 273,336 -0.33(-0.74%)
Jul 16, 2013 46.77 46.77 44.89 45.16 457,062 -1.28(-2.76%)
Jul 15, 2013 45.75 46.99 45.70 46.44 164,469 +0.56(+1.22%)
Jul 12, 2013 46.14 46.34 45.65 45.88 104,882 -0.38(-0.82%)
Jul 11, 2013 46.12 46.63 46.00 46.26 201,381 +0.27(+0.59%)
Jul 10, 2013 46.44 46.76 45.63 45.99 142,683 -0.47(-1.01%)
Jul 09, 2013 54.56 47.03 45.89 46.46 146,625 +0.22(+0.48%)
Jul 08, 2013 46.43 46.62 45.83 46.24 107,019 +0.19(+0.41%)
Jul 05, 2013 46.01 46.36 45.19 46.05 124,654 +0.15(+0.33%)
Jul 03, 2013 45.80 46.07 45.71 45.90 73,527 +0.10(+0.22%)
Jul 02, 2013 46.55 46.70 45.48 45.80 215,481 -0.77(-1.65%)
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.