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 (%)
Dec 31, 2009 29.58 29.57 29.57 29.57 83,300 -0.03(-0.10%)
Dec 30, 2009 29.48 29.75 29.25 29.60 70,163 -0.08(-0.27%)
Dec 29, 2009 29.84 29.91 29.52 29.68 96,342 -0.14(-0.47%)
Dec 28, 2009 29.84 29.93 29.50 29.82 81,329 +0.02(+0.07%)
Dec 24, 2009 29.81 29.90 29.56 29.80 66,748 +0.29(+0.98%)
Dec 23, 2009 29.37 29.77 29.37 29.51 85,678 +0.00(+0.00%)
Dec 22, 2009 29.81 29.81 29.35 29.51 93,502 -0.20(-0.67%)
Dec 21, 2009 29.22 29.72 28.99 29.71 78,909 +0.98(+3.41%)
Dec 18, 2009 29.58 29.79 28.73 28.73 236,517 -0.78(-2.64%)
Dec 17, 2009 29.54 29.64 28.35 29.51 116,794 -0.15(-0.51%)
Dec 16, 2009 29.77 29.89 29.20 29.66 284,127 +0.46(+1.58%)
Dec 15, 2009 28.70 29.34 28.13 29.20 241,846 +0.86(+3.03%)
Dec 14, 2009 28.48 28.52 28.00 28.34 139,850 +0.19(+0.67%)
Dec 11, 2009 27.89 28.47 27.63 28.15 140,071 +0.39(+1.40%)
Dec 10, 2009 27.56 27.80 27.45 27.76 67,349 +0.23(+0.84%)
Dec 09, 2009 27.47 27.64 27.02 27.53 116,374 +0.21(+0.77%)
Dec 08, 2009 27.51 27.60 27.08 27.32 81,305 -0.13(-0.47%)
Dec 07, 2009 27.90 27.90 27.30 27.45 83,722 -0.05(-0.18%)
Dec 04, 2009 27.40 27.62 27.28 27.50 67,873 +0.07(+0.26%)
Dec 03, 2009 27.31 27.57 27.05 27.43 100,721 +0.15(+0.55%)
Dec 02, 2009 27.35 27.59 27.17 27.28 134,901 -0.25(-0.91%)
Dec 01, 2009 27.97 27.97 27.50 27.53 81,952 -0.20(-0.72%)
Nov 30, 2009 28.06 28.06 27.35 27.73 122,082 +0.04(+0.14%)
Nov 27, 2009 27.27 27.74 27.12 27.69 37,029 +0.10(+0.36%)
Nov 25, 2009 27.55 27.63 27.40 27.59 51,766 +0.09(+0.33%)
Nov 24, 2009 27.30 27.59 27.10 27.50 76,513 +0.03(+0.11%)
Nov 23, 2009 27.99 27.99 27.29 27.47 105,809 +0.09(+0.33%)
Nov 20, 2009 27.14 27.41 27.01 27.38 48,379 -0.02(-0.07%)
Nov 19, 2009 27.84 27.84 27.05 27.40 117,912 -0.19(-0.69%)
Nov 18, 2009 27.51 27.75 27.50 27.59 86,245 -0.01(-0.04%)
Nov 17, 2009 27.76 27.76 27.52 27.60 97,859 +0.00(+0.00%)
Nov 16, 2009 27.70 27.70 27.50 27.60 75,104 +0.15(+0.55%)
Nov 13, 2009 26.76 27.68 26.56 27.45 121,405 +0.45(+1.67%)
Nov 12, 2009 26.72 27.11 26.39 27.00 110,175 +0.28(+1.05%)
Nov 11, 2009 26.64 26.90 26.10 26.72 98,010 +0.00(+0.00%)
Nov 10, 2009 27.26 27.63 26.57 26.72 122,246 -0.41(-1.51%)
Nov 09, 2009 27.44 27.44 26.63 27.13 69,065 +0.57(+2.15%)
Nov 06, 2009 26.24 26.71 25.93 26.56 175,631 +1.07(+4.20%)
Nov 05, 2009 26.81 26.81 25.41 25.49 103,311 -0.56(-2.15%)
Nov 04, 2009 25.70 26.22 25.55 26.05 81,191 +0.58(+2.28%)
Nov 03, 2009 25.36 25.65 25.01 25.47 77,893 +0.07(+0.28%)
Nov 02, 2009 25.77 26.22 24.88 25.40 146,312 -0.15(-0.59%)
Oct 30, 2009 26.48 26.48 25.52 25.55 91,728 -0.96(-3.62%)
Oct 29, 2009 25.98 26.83 25.52 26.51 248,552 +0.70(+2.71%)
Oct 28, 2009 26.39 26.56 25.72 25.81 108,715 -0.38(-1.45%)
Oct 27, 2009 25.96 26.20 25.36 26.19 75,605 +0.25(+0.96%)
Oct 26, 2009 26.47 26.57 25.75 25.94 72,097 -0.43(-1.63%)
Oct 23, 2009 26.04 26.42 25.95 26.37 80,443 -0.07(-0.26%)
Oct 22, 2009 27.28 27.28 26.27 26.44 107,912 -0.25(-0.94%)
Oct 21, 2009 26.62 27.08 26.24 26.69 112,320 +0.35(+1.33%)
Oct 20, 2009 26.10 26.45 26.07 26.34 46,768 +0.32(+1.23%)
Oct 19, 2009 25.71 26.17 25.61 26.02 58,159 +0.15(+0.58%)
Oct 16, 2009 25.60 25.89 25.45 25.87 92,529 +0.37(+1.45%)
Oct 15, 2009 25.89 25.89 25.26 25.50 93,103 -0.06(-0.23%)
Oct 14, 2009 25.74 25.74 25.52 25.56 49,551 +0.22(+0.87%)
Oct 13, 2009 25.20 25.40 25.12 25.34 45,020 +0.10(+0.40%)
Oct 12, 2009 25.19 25.43 25.13 25.24 71,397 +0.20(+0.80%)
Oct 09, 2009 25.37 25.44 25.00 25.04 69,020 -0.09(-0.36%)
Oct 08, 2009 24.95 25.35 24.90 25.13 74,764 +0.18(+0.72%)
Oct 07, 2009 24.80 25.10 24.77 24.95 88,292 -0.02(-0.08%)
Oct 06, 2009 24.80 25.00 24.52 24.97 63,733 +0.52(+2.13%)
Oct 05, 2009 24.19 24.78 24.05 24.45 88,225 +0.36(+1.49%)
Oct 02, 2009 23.99 24.40 23.84 24.09 151,014 -0.16(-0.66%)
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.