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 (%)
Aug 31, 2009 23.45 23.45 22.87 23.17 84,809 +0.08(+0.35%)
Aug 28, 2009 23.20 23.35 22.88 23.09 60,153 +0.00(+0.00%)
Aug 27, 2009 23.00 23.10 22.70 23.09 85,464 +0.09(+0.39%)
Aug 26, 2009 22.90 23.00 22.67 23.00 66,866 +0.22(+0.97%)
Aug 25, 2009 22.65 22.85 22.53 22.78 88,290 +0.13(+0.57%)
Aug 24, 2009 22.77 22.77 22.48 22.65 81,767 +0.17(+0.76%)
Aug 21, 2009 22.40 22.50 22.28 22.48 95,075 +0.13(+0.58%)
Aug 20, 2009 22.38 22.39 22.27 22.35 50,103 +0.00(+0.00%)
Aug 19, 2009 22.31 22.39 22.17 22.35 64,521 +0.03(+0.13%)
Aug 18, 2009 22.11 22.41 22.06 22.32 160,965 +0.12(+0.54%)
Aug 17, 2009 22.37 22.37 22.01 22.20 95,131 -0.11(-0.49%)
Aug 14, 2009 22.40 22.43 22.15 22.31 77,511 +0.06(+0.27%)
Aug 13, 2009 22.49 22.49 22.00 22.25 120,494 -0.11(-0.49%)
Aug 12, 2009 22.08 22.58 21.83 22.36 219,302 +0.28(+1.27%)
Aug 11, 2009 22.29 22.43 21.75 22.08 228,406 -0.27(-1.21%)
Aug 10, 2009 22.70 22.70 22.26 22.35 124,939 -0.01(-0.04%)
Aug 07, 2009 22.60 22.73 22.35 22.36 190,580 -0.24(-1.06%)
Aug 06, 2009 22.65 22.65 22.11 22.60 207,261 +0.05(+0.22%)
Aug 05, 2009 22.50 22.75 22.21 22.55 134,681 -0.15(-0.66%)
Aug 04, 2009 22.59 22.75 22.22 22.70 215,858 +0.13(+0.58%)
Aug 03, 2009 22.48 22.67 21.96 22.57 333,113 +0.17(+0.76%)
Jul 31, 2009 22.03 22.45 21.92 22.40 290,843 -0.03(-0.13%)
Jul 30, 2009 22.54 22.54 22.19 22.43 307,856 -0.02(-0.09%)
Jul 29, 2009 22.43 22.45 22.20 22.45 102,090 +0.02(+0.09%)
Jul 28, 2009 22.20 22.55 22.20 22.43 127,220 +0.06(+0.27%)
Jul 27, 2009 22.42 22.60 22.19 22.37 272,921 +0.08(+0.36%)
Jul 24, 2009 22.15 22.45 22.00 22.29 480 +0.15(+0.68%)
Jul 23, 2009 22.48 22.55 21.96 22.14 175,367 -0.21(-0.94%)
Jul 22, 2009 22.11 22.50 22.11 22.35 59,933 -0.07(-0.31%)
Jul 21, 2009 22.64 22.64 21.91 22.42 132,490 -0.24(-1.06%)
Jul 20, 2009 22.48 22.74 22.35 22.66 219,125 +0.20(+0.89%)
Jul 17, 2009 22.30 22.56 22.02 22.46 146,060 +0.21(+0.94%)
Jul 16, 2009 22.00 22.26 21.89 22.25 153,877 +0.23(+1.04%)
Jul 15, 2009 22.06 22.06 21.92 22.02 95,673 +0.05(+0.23%)
Jul 14, 2009 21.93 22.05 21.78 21.97 76,538 +0.06(+0.27%)
Jul 13, 2009 22.03 22.09 21.87 21.91 161,278 -0.14(-0.63%)
Jul 10, 2009 21.88 22.05 21.41 22.05 193,446 +0.15(+0.68%)
Jul 09, 2009 21.65 21.96 21.50 21.90 105,957 +0.45(+2.10%)
Jul 08, 2009 21.67 21.68 21.32 21.45 94,751 -0.11(-0.51%)
Jul 07, 2009 21.80 21.80 21.40 21.56 79,502 -0.26(-1.19%)
Jul 06, 2009 21.70 21.93 21.51 21.82 123,686 +0.22(+1.02%)
Jul 02, 2009 21.38 21.79 21.15 21.60 102,061 -0.06(-0.28%)
Jul 01, 2009 21.66 21.76 21.45 21.66 108,279 +0.16(+0.74%)
Jun 30, 2009 21.55 21.70 21.25 21.50 151,852 -0.08(-0.37%)
Jun 29, 2009 21.25 21.58 20.85 21.58 179,495 +0.40(+1.89%)
Jun 26, 2009 20.97 21.29 20.90 21.18 108,065 +0.28(+1.34%)
Jun 25, 2009 20.90 21.27 20.85 20.90 119,239 +0.24(+1.16%)
Jun 24, 2009 20.50 20.89 20.44 20.66 133,100 +0.49(+2.43%)
Jun 23, 2009 20.60 20.87 20.14 20.17 155,065 -0.51(-2.47%)
Jun 22, 2009 21.21 21.33 20.45 20.68 258,665 -0.31(-1.48%)
Jun 19, 2009 21.14 21.27 20.70 20.99 172,814 -0.10(-0.47%)
Jun 18, 2009 20.68 21.22 20.68 21.09 104,932 +0.39(+1.88%)
Jun 17, 2009 20.68 20.71 19.85 20.70 360,599 -0.19(-0.91%)
Jun 16, 2009 21.27 21.27 20.60 20.89 164,519 -0.35(-1.65%)
Jun 15, 2009 21.55 21.55 21.10 21.24 108,459 -0.24(-1.12%)
Jun 12, 2009 21.57 21.61 21.17 21.48 152,165 +0.03(+0.14%)
Jun 11, 2009 21.78 21.85 21.41 21.45 159,257 -0.35(-1.61%)
Jun 10, 2009 21.49 21.94 21.34 21.80 265,230 +0.26(+1.21%)
Jun 09, 2009 21.97 21.97 21.50 21.54 166,764 -0.47(-2.14%)
Jun 08, 2009 21.85 22.01 21.75 22.01 215,406 +0.01(+0.05%)
Jun 05, 2009 22.00 22.08 21.40 22.00 582,629 +0.40(+1.85%)
Jun 04, 2009 21.50 21.86 21.30 21.60 522,371 +0.21(+0.98%)
Jun 03, 2009 21.79 21.79 21.11 21.39 305,424 -0.35(-1.61%)
Jun 02, 2009 21.28 21.74 21.07 21.74 355,962 +0.24(+1.12%)
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.