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%)
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.