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 (%)
Feb 27, 2009 20.45 22.25 20.45 22.18 0 +1.32(+6.33%)
Feb 26, 2009 20.84 21.49 20.52 20.86 35,866 +0.47(+2.31%)
Feb 25, 2009 20.69 20.81 19.75 20.39 55,041 -0.36(-1.73%)
Feb 24, 2009 20.12 20.82 19.89 20.75 49,966 +0.46(+2.27%)
Feb 23, 2009 20.62 20.62 19.59 20.29 45,699 +0.11(+0.55%)
Feb 20, 2009 20.87 20.89 18.77 20.18 98,580 -0.19(-0.93%)
Feb 19, 2009 20.50 20.63 19.73 20.37 44,429 +0.07(+0.34%)
Feb 18, 2009 20.45 20.49 20.00 20.30 45,409 -0.20(-0.98%)
Feb 17, 2009 19.49 20.63 19.49 20.50 45,654 -0.78(-3.67%)
Feb 13, 2009 21.25 21.79 20.80 21.28 32,534 -0.14(-0.65%)
Feb 12, 2009 21.19 21.64 20.71 21.42 24,351 +0.43(+2.05%)
Feb 11, 2009 21.18 22.10 20.75 20.99 49,242 -0.26(-1.22%)
Feb 10, 2009 21.73 22.49 20.79 21.25 92,714 +0.01(+0.05%)
Feb 09, 2009 21.31 21.74 20.83 21.24 62,130 +0.05(+0.24%)
Feb 06, 2009 20.80 22.21 20.75 21.19 88,184 +0.20(+0.95%)
Feb 05, 2009 20.50 21.49 20.00 20.99 52,999 +0.33(+1.60%)
Feb 04, 2009 20.69 21.30 20.66 20.66 40,162 -0.03(-0.15%)
Feb 03, 2009 20.26 21.11 19.99 20.69 58,583 -0.06(-0.29%)
Feb 02, 2009 20.33 21.00 19.85 20.75 50,535 +0.59(+2.93%)
Jan 30, 2009 20.41 21.00 19.40 20.16 0 -0.06(-0.30%)
Jan 29, 2009 20.21 21.37 19.97 20.22 53,608 -0.11(-0.54%)
Jan 28, 2009 20.62 21.15 20.13 20.33 174,367 -0.42(-2.02%)
Jan 27, 2009 20.23 20.98 19.90 20.75 70,819 +0.60(+2.98%)
Jan 26, 2009 19.75 20.92 19.58 20.15 61,545 +0.15(+0.75%)
Jan 23, 2009 20.20 20.20 19.12 20.00 48,315 +0.33(+1.68%)
Jan 22, 2009 19.55 20.17 19.36 19.67 40,011 -0.03(-0.15%)
Jan 21, 2009 19.53 20.34 19.25 19.70 68,002 +0.00(+0.00%)
Jan 20, 2009 19.78 19.98 19.02 19.70 37,946 -0.07(-0.35%)
Jan 16, 2009 19.56 20.26 19.44 19.77 39,387 +0.21(+1.07%)
Jan 15, 2009 19.75 19.98 19.24 19.56 40,241 -0.21(-1.06%)
Jan 14, 2009 19.60 20.30 19.60 19.77 26,445 -0.22(-1.10%)
Jan 13, 2009 19.26 20.05 19.19 19.99 40,405 +0.38(+1.94%)
Jan 12, 2009 20.00 20.50 19.17 19.61 48,173 -0.18(-0.93%)
Jan 09, 2009 19.89 20.25 19.00 19.79 51,177 -0.30(-1.47%)
Jan 08, 2009 19.75 20.74 19.25 20.09 40,033 -0.13(-0.64%)
Jan 07, 2009 20.51 20.79 20.00 20.22 44,677 -0.56(-2.69%)
Jan 06, 2009 20.39 21.22 20.39 20.78 57,945 +0.28(+1.37%)
Jan 05, 2009 19.70 21.50 19.70 20.50 77,650 +0.70(+3.54%)
Jan 02, 2009 19.90 20.20 19.79 19.80 0 +0.02(+0.10%)
Jan 01, 2009 19.65 19.91 19.29 19.78 0 +0.00(+0.00%)
Dec 31, 2008 19.65 19.91 19.29 19.78 41,304 +0.00(+0.00%)
Dec 30, 2008 20.00 20.25 19.60 19.78 84,113 -0.20(-1.00%)
Dec 29, 2008 19.49 20.00 18.95 19.98 65,410 +0.37(+1.89%)
Dec 26, 2008 18.85 19.93 18.85 19.61 21,082 +0.59(+3.10%)
Dec 24, 2008 18.68 19.44 18.68 19.02 19,460 +0.34(+1.82%)
Dec 23, 2008 18.82 19.00 18.26 18.68 39,519 -0.32(-1.68%)
Dec 22, 2008 18.79 19.68 18.00 19.00 39,482 +0.21(+1.12%)
Dec 19, 2008 19.29 19.49 18.65 18.79 20,188 -0.89(-4.52%)
Dec 18, 2008 19.17 19.68 18.61 19.68 26,322 +1.02(+5.47%)
Dec 17, 2008 18.87 19.11 17.98 18.66 68,491 -0.55(-2.86%)
Dec 16, 2008 18.71 19.68 18.64 19.21 19,513 +0.41(+2.18%)
Dec 15, 2008 18.67 19.33 18.52 18.80 21,349 +0.08(+0.43%)
Dec 12, 2008 18.85 18.85 18.36 18.72 22,193 -0.70(-3.60%)
Dec 11, 2008 19.68 20.12 18.80 19.42 38,117 -0.28(-1.42%)
Dec 10, 2008 18.13 19.70 17.54 19.70 37,140 +1.90(+10.67%)
Dec 09, 2008 18.07 18.81 17.33 17.80 44,312 -0.64(-3.46%)
Dec 08, 2008 17.89 18.50 17.40 18.44 56,617 +0.87(+4.94%)
Dec 05, 2008 17.20 17.92 16.59 17.57 29,343 +0.01(+0.06%)
Dec 04, 2008 18.45 18.66 17.48 17.56 57,347 -0.94(-5.08%)
Dec 03, 2008 18.15 18.76 18.00 18.50 22,055 -0.22(-1.18%)
Dec 02, 2008 19.32 19.86 17.33 18.72 33,484 -0.12(-0.64%)
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.