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 (%)
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%)
Oct 01, 2009 24.47 24.51 23.91 24.25 92,462 -0.07(-0.29%)
Sep 30, 2009 24.62 24.64 24.16 24.32 132,430 -0.08(-0.33%)
Sep 29, 2009 24.36 24.49 24.25 24.40 75,375 +0.02(+0.08%)
Sep 28, 2009 24.60 24.61 24.22 24.38 50,074 +0.02(+0.08%)
Sep 25, 2009 24.35 24.63 24.01 24.36 58,385 -0.19(-0.77%)
Sep 24, 2009 24.75 24.75 24.35 24.55 63,254 -0.05(-0.20%)
Sep 23, 2009 24.57 24.64 24.41 24.60 66,687 +0.03(+0.12%)
Sep 22, 2009 24.38 24.59 24.08 24.57 59,152 +0.35(+1.45%)
Sep 21, 2009 23.91 24.36 23.55 24.22 59,023 +0.49(+2.06%)
Sep 18, 2009 24.11 24.40 23.65 23.73 129,636 -0.22(-0.92%)
Sep 17, 2009 24.50 24.75 23.75 23.95 99,690 -0.08(-0.33%)
Sep 16, 2009 23.75 24.50 23.75 24.03 101,652 +0.41(+1.73%)
Sep 15, 2009 23.38 23.74 23.34 23.62 67,040 +0.20(+0.85%)
Sep 14, 2009 23.36 23.62 23.26 23.42 53,420 +0.15(+0.64%)
Sep 11, 2009 23.46 23.48 23.01 23.27 89,027 -0.06(-0.26%)
Sep 10, 2009 23.75 23.88 22.91 23.33 110,416 -0.17(-0.72%)
Sep 09, 2009 23.50 23.62 23.30 23.50 60,781 +0.16(+0.69%)
Sep 08, 2009 23.28 23.49 23.02 23.34 88,168 +0.33(+1.43%)
Sep 04, 2009 23.15 23.83 22.80 23.01 122,986 +0.10(+0.44%)
Sep 03, 2009 23.39 23.39 22.80 22.91 211,177 -0.27(-1.16%)
Sep 02, 2009 23.29 23.30 23.00 23.18 80,884 +0.06(+0.26%)
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.