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 (%)
Jan 31, 2008 23.39 24.00 23.29 23.75 85,224 -0.19(-0.79%)
Jan 30, 2008 24.05 24.26 23.90 23.94 53,100 -0.31(-1.28%)
Jan 29, 2008 23.92 24.44 23.92 24.25 47,500 +0.26(+1.08%)
Jan 28, 2008 23.67 24.28 23.67 23.99 77,000 +0.42(+1.78%)
Jan 25, 2008 23.00 24.00 23.00 23.57 99,900 +0.82(+3.60%)
Jan 24, 2008 23.30 23.50 22.02 22.75 375,465 -0.19(-0.83%)
Jan 23, 2008 23.80 24.10 22.91 22.94 71,800 -0.96(-4.02%)
Jan 22, 2008 22.00 24.77 21.17 23.90 137,550 +0.47(+2.01%)
Jan 21, 2008 23.68 23.92 23.25 23.43 0 +0.00(+0.00%)
Jan 18, 2008 23.68 23.92 23.25 23.43 49,900 -0.26(-1.10%)
Jan 17, 2008 23.45 24.03 23.25 23.69 155,500 +0.19(+0.81%)
Jan 16, 2008 24.15 24.35 23.17 23.50 79,000 -0.85(-3.49%)
Jan 15, 2008 24.76 24.76 24.35 24.35 31,500 -0.26(-1.06%)
Jan 14, 2008 24.82 24.92 24.47 24.61 21,400 -0.24(-0.97%)
Jan 11, 2008 24.94 25.06 24.74 24.85 34,000 -0.18(-0.72%)
Jan 10, 2008 25.50 25.55 25.01 25.03 73,000 -0.33(-1.30%)
Jan 09, 2008 25.34 25.38 25.02 25.36 23,800 -0.06(-0.24%)
Jan 08, 2008 25.23 25.43 25.15 25.42 18,500 +0.13(+0.51%)
Jan 07, 2008 25.28 25.41 24.96 25.29 40,500 -0.12(-0.47%)
Jan 04, 2008 25.07 25.94 25.01 25.41 25,600 +0.01(+0.04%)
Jan 03, 2008 24.40 25.61 24.40 25.40 97,800 +1.10(+4.53%)
Jan 02, 2008 24.20 24.50 24.20 24.30 50,100 +0.34(+1.42%)
Jan 01, 2008 24.00 24.10 23.72 23.96 128,400 +0.00(+0.00%)
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%)
Oct 01, 2007 26.56 26.56 25.50 25.65 112,800 -0.61(-2.32%)
Sep 28, 2007 26.02 26.90 26.02 26.26 54,400 -0.02(-0.08%)
Sep 27, 2007 26.62 26.92 26.07 26.28 86,200 -0.27(-1.02%)
Sep 26, 2007 26.80 27.00 26.55 26.55 117,100 -0.38(-1.41%)
Sep 25, 2007 27.25 27.72 26.23 26.93 95,600 -0.50(-1.82%)
Sep 24, 2007 27.45 27.90 27.18 27.43 42,500 -0.27(-0.97%)
Sep 21, 2007 27.55 28.00 26.98 27.70 48,800 +0.01(+0.04%)
Sep 20, 2007 26.85 28.69 26.70 27.69 96,500 +0.70(+2.59%)
Sep 19, 2007 27.00 27.24 26.52 26.99 48,600 -0.01(-0.04%)
Sep 18, 2007 26.71 27.30 26.30 27.00 22,500 +0.48(+1.81%)
Sep 17, 2007 27.20 27.70 26.36 26.52 58,700 -0.72(-2.64%)
Sep 14, 2007 27.72 28.11 26.81 27.24 41,100 -0.40(-1.45%)
Sep 13, 2007 27.86 28.14 27.20 27.64 65,700 -0.08(-0.30%)
Sep 12, 2007 27.93 28.20 27.18 27.72 126,800 -0.02(-0.06%)
Sep 11, 2007 27.50 28.03 27.21 27.74 158,100 +0.54(+1.99%)
Sep 10, 2007 27.75 27.75 27.10 27.20 76,100 -0.02(-0.07%)
Sep 07, 2007 27.20 27.76 26.80 27.22 66,300 -0.13(-0.48%)
Sep 06, 2007 26.94 27.98 26.93 27.35 52,500 +0.35(+1.30%)
Sep 05, 2007 26.99 27.20 26.80 27.00 58,900 +0.00(+0.00%)
Sep 04, 2007 26.50 27.16 26.50 27.00 66,500 +0.51(+1.93%)
Aug 31, 2007 26.60 27.33 26.41 26.49 124,000 +0.29(+1.11%)
Aug 30, 2007 26.33 26.50 25.75 26.20 62,500 -0.38(-1.43%)
Aug 29, 2007 26.40 26.80 26.20 26.58 44,500 +0.28(+1.06%)
Aug 28, 2007 26.98 27.20 26.22 26.30 57,200 -0.75(-2.77%)
Aug 27, 2007 26.82 27.19 26.71 27.05 57,000 +0.13(+0.48%)
Aug 24, 2007 27.05 27.47 26.54 26.92 104,800 -0.12(-0.44%)
Aug 23, 2007 26.90 27.30 26.60 27.04 92,800 +0.28(+1.05%)
Aug 22, 2007 26.65 27.00 26.60 26.76 88,500 +0.01(+0.04%)
Aug 21, 2007 26.84 27.00 26.51 26.75 71,500 -0.09(-0.34%)
Aug 20, 2007 26.85 27.01 26.50 26.84 143,400 -0.16(-0.59%)
Aug 17, 2007 26.35 27.28 26.33 27.00 63,200 +1.14(+4.41%)
Aug 16, 2007 26.50 26.72 25.01 25.86 114,000 -1.09(-4.04%)
Aug 15, 2007 26.70 27.00 26.45 26.95 60,700 -0.35(-1.28%)
Aug 14, 2007 27.69 27.93 27.05 27.30 121,800 -0.39(-1.41%)
Aug 13, 2007 27.00 27.72 27.00 27.69 96,100 +0.71(+2.63%)
Aug 10, 2007 27.29 27.62 26.67 26.98 110,800 -0.31(-1.14%)
Aug 09, 2007 28.00 28.15 27.29 27.29 116,600 -0.58(-2.08%)
Aug 08, 2007 28.24 28.60 27.50 27.87 505,500 -0.27(-0.96%)
Aug 07, 2007 27.25 29.25 26.71 28.14 287,000 +0.94(+3.46%)
Aug 06, 2007 28.45 28.50 24.65 27.20 416,800 -0.97(-3.44%)
Aug 03, 2007 28.00 28.32 27.99 28.17 110,300 -0.15(-0.53%)
Aug 02, 2007 28.73 28.99 27.61 28.32 396,800 -0.40(-1.39%)
Aug 01, 2007 29.25 29.25 28.50 28.72 81,200 -0.68(-2.31%)
Jul 31, 2007 29.20 29.75 29.06 29.40 65,700 +0.40(+1.38%)
Jul 30, 2007 28.97 29.17 28.51 29.00 120,400 +0.06(+0.21%)
Jul 27, 2007 29.40 29.73 28.55 28.94 121,300 -0.51(-1.73%)
Jul 26, 2007 29.90 30.00 29.15 29.45 95,000 -0.65(-2.16%)
Jul 25, 2007 30.70 30.70 29.60 30.10 117,200 -0.33(-1.08%)
Jul 24, 2007 30.90 30.90 30.00 30.43 116,400 -0.32(-1.04%)
Jul 23, 2007 30.81 30.99 30.50 30.75 114,000 +0.04(+0.13%)
Jul 20, 2007 30.17 30.75 30.01 30.71 72,800 +0.72(+2.40%)
Jul 19, 2007 30.50 30.66 29.78 29.99 164,600 +0.66(+2.25%)
Jul 18, 2007 29.90 29.90 29.20 29.33 99,400 -0.15(-0.51%)
Jul 17, 2007 29.20 29.81 29.07 29.48 79,300 +0.17(+0.58%)
Jul 16, 2007 29.24 29.93 29.00 29.31 64,000 +0.06(+0.21%)
Jul 13, 2007 29.37 29.45 28.76 29.25 72,400 -0.25(-0.85%)
Jul 12, 2007 30.23 30.25 28.84 29.50 152,900 +0.00(+0.00%)
Jul 11, 2007 28.80 29.99 28.70 29.50 183,600 +0.57(+1.97%)
Jul 10, 2007 29.00 29.03 28.51 28.93 110,000 -0.02(-0.07%)
Jul 09, 2007 28.85 29.17 28.62 28.95 219,300 +0.22(+0.77%)
Jul 06, 2007 28.50 29.01 28.50 28.73 134,300 +0.24(+0.84%)
Jul 05, 2007 28.40 29.20 28.40 28.49 158,700 -0.01(-0.04%)
Jul 03, 2007 28.31 28.60 28.20 28.50 69,000 +0.20(+0.71%)
Jul 02, 2007 28.17 28.65 28.00 28.30 170,100 -0.12(-0.42%)
Jun 29, 2007 28.48 29.29 27.79 28.42 1,277,600 -0.06(-0.21%)
Jun 28, 2007 28.71 28.78 27.56 28.48 1,069,100 -0.17(-0.59%)
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.