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 (%)
Apr 30, 2009 22.14 22.50 21.98 22.33 60,945 +0.19(+0.86%)
Apr 29, 2009 22.18 22.33 22.01 22.14 210,122 +0.01(+0.05%)
Apr 28, 2009 22.18 22.63 22.06 22.13 66,883 +0.10(+0.45%)
Apr 27, 2009 22.13 22.30 21.94 22.03 40,519 +0.05(+0.23%)
Apr 24, 2009 22.05 22.35 21.80 21.98 31,743 +0.05(+0.23%)
Apr 23, 2009 21.98 22.35 21.62 21.93 18,358 +0.07(+0.32%)
Apr 22, 2009 21.79 22.05 21.79 21.86 26,085 +0.23(+1.06%)
Apr 21, 2009 21.39 22.27 20.74 21.63 77,001 +0.43(+2.03%)
Apr 20, 2009 21.57 21.57 21.00 21.20 51,733 -0.32(-1.49%)
Apr 17, 2009 21.98 22.65 21.51 21.52 49,107 +0.13(+0.61%)
Apr 16, 2009 22.11 22.30 21.33 21.39 53,496 -0.61(-2.77%)
Apr 15, 2009 22.11 22.12 21.70 22.00 24,880 +0.24(+1.10%)
Apr 14, 2009 21.95 22.21 21.52 21.76 45,923 -0.04(-0.18%)
Apr 13, 2009 22.15 22.63 21.66 21.80 41,690 -0.15(-0.68%)
Apr 09, 2009 22.36 22.73 21.83 21.95 54,835 -0.11(-0.50%)
Apr 08, 2009 22.22 22.50 21.40 22.06 54,615 +0.47(+2.18%)
Apr 07, 2009 22.00 22.36 21.59 21.59 28,450 -0.41(-1.86%)
Apr 06, 2009 22.29 22.44 22.00 22.00 44,075 -0.09(-0.41%)
Apr 03, 2009 22.53 23.00 22.00 22.09 43,249 -0.19(-0.85%)
Apr 02, 2009 22.20 22.73 21.62 22.28 48,630 +0.35(+1.60%)
Apr 01, 2009 21.48 22.00 21.48 21.93 29,667 +0.09(+0.41%)
Mar 31, 2009 21.72 22.01 21.62 21.84 33,152 -0.06(-0.27%)
Mar 30, 2009 22.00 22.00 21.26 21.90 25,912 -0.52(-2.32%)
Mar 26, 2009 22.78 22.78 21.76 22.42 48,231 +0.13(+0.58%)
Mar 25, 2009 22.12 22.64 21.89 22.29 51,474 +0.38(+1.73%)
Mar 24, 2009 22.15 22.44 21.76 21.91 37,220 -0.41(-1.84%)
Mar 23, 2009 22.12 22.40 21.97 22.32 83,283 +0.42(+1.92%)
Mar 20, 2009 21.36 21.98 21.36 21.90 41,282 +0.46(+2.15%)
Mar 19, 2009 21.75 22.07 21.32 21.44 68,438 -0.16(-0.74%)
Mar 18, 2009 22.35 22.37 21.25 21.60 73,152 -0.59(-2.66%)
Mar 17, 2009 21.50 22.48 21.24 22.19 120,052 +0.43(+1.98%)
Mar 16, 2009 21.94 21.98 21.18 21.76 106,624 +0.06(+0.28%)
Mar 13, 2009 21.48 21.85 21.29 21.70 0 +0.57(+2.70%)
Mar 12, 2009 20.78 21.55 20.06 21.13 126,944 +0.26(+1.25%)
Mar 11, 2009 20.52 21.74 20.17 20.87 87,646 +0.33(+1.61%)
Mar 10, 2009 20.51 20.80 19.93 20.54 42,504 +0.18(+0.88%)
Mar 09, 2009 19.52 20.68 19.52 20.36 248,220 +0.43(+2.16%)
Mar 06, 2009 19.87 20.99 19.32 19.93 0 +0.03(+0.15%)
Mar 05, 2009 21.00 21.00 19.61 19.90 253,800 -0.49(-2.40%)
Mar 04, 2009 20.52 21.10 19.90 20.39 39,615 -1.39(-6.38%)
Mar 02, 2009 21.50 22.45 20.98 21.78 69,658 -0.40(-1.80%)
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%)
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.