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, 2010 32.80 32.89 32.77 32.85 78,755 -0.07(-0.21%)
Dec 30, 2010 32.73 32.96 32.70 32.92 101,531 +0.09(+0.27%)
Dec 29, 2010 32.92 32.95 32.73 32.83 121,307 -0.12(-0.36%)
Dec 28, 2010 32.95 32.97 32.65 32.95 133,269 +0.13(+0.40%)
Dec 27, 2010 32.76 32.88 32.70 32.82 128,161 +0.01(+0.03%)
Dec 23, 2010 32.87 32.93 32.76 32.81 151,080 -0.11(-0.33%)
Dec 22, 2010 32.90 32.92 32.69 32.92 194,267 -0.03(-0.09%)
Dec 21, 2010 32.70 32.95 32.41 32.95 406,703 +0.30(+0.92%)
Dec 20, 2010 32.42 32.78 32.21 32.65 264,645 -0.15(-0.46%)
Dec 17, 2010 31.93 32.80 31.89 32.80 415,001 +0.81(+2.53%)
Dec 16, 2010 32.03 32.06 31.71 31.99 285,061 -0.05(-0.16%)
Dec 15, 2010 32.20 32.20 32.00 32.04 257,860 -0.20(-0.62%)
Dec 14, 2010 32.25 32.25 32.04 32.24 241,357 -0.01(-0.03%)
Dec 13, 2010 32.44 32.44 32.06 32.25 194,419 -0.10(-0.31%)
Dec 10, 2010 32.32 32.35 32.08 32.35 139,684 -0.02(-0.06%)
Dec 09, 2010 32.26 32.59 32.03 32.37 260,876 +0.14(+0.43%)
Dec 08, 2010 32.11 32.40 32.00 32.23 241,856 -0.20(-0.62%)
Dec 07, 2010 32.73 32.73 32.09 32.43 385,532 -0.17(-0.52%)
Dec 06, 2010 32.35 32.60 32.35 32.60 362,917 +0.21(+0.65%)
Dec 03, 2010 32.30 32.50 32.25 32.39 509,241 -0.13(-0.40%)
Dec 02, 2010 32.44 32.65 32.33 32.52 3,424,297 -1.40(-4.13%)
Dec 01, 2010 34.55 34.55 33.80 33.92 152,256 -0.01(-0.03%)
Nov 30, 2010 34.10 34.40 33.55 33.93 121,938 -0.17(-0.50%)
Nov 29, 2010 33.98 34.10 33.84 34.10 59,649 +0.22(+0.65%)
Nov 26, 2010 33.80 34.14 33.80 33.88 18,241 -0.12(-0.35%)
Nov 24, 2010 33.67 34.00 34.00 34.00 46,404 +0.32(+0.95%)
Nov 23, 2010 33.79 33.84 33.17 33.68 188,768 -0.25(-0.74%)
Nov 22, 2010 34.20 34.20 33.85 33.93 49,791 -0.04(-0.12%)
Nov 19, 2010 33.66 33.97 33.55 33.97 41,357 +0.41(+1.22%)
Nov 18, 2010 33.92 33.95 33.50 33.56 59,889 +0.01(+0.03%)
Nov 17, 2010 33.85 33.85 33.50 33.55 41,652 -0.30(-0.89%)
Nov 16, 2010 34.32 34.35 33.47 33.85 108,423 -0.30(-0.88%)
Nov 15, 2010 34.66 34.66 34.05 34.15 71,141 -0.36(-1.04%)
Nov 12, 2010 34.72 35.01 34.43 34.51 75,885 -0.31(-0.89%)
Nov 11, 2010 34.93 35.07 34.71 34.82 74,752 -0.19(-0.54%)
Nov 10, 2010 35.29 35.29 34.92 35.01 45,273 -0.31(-0.88%)
Nov 09, 2010 35.09 35.54 34.71 35.32 88,145 +0.12(+0.34%)
Nov 08, 2010 35.01 35.34 34.90 35.20 92,186 +0.15(+0.43%)
Nov 05, 2010 35.19 35.50 34.97 35.05 56,875 +0.00(+0.00%)
Nov 04, 2010 34.96 35.54 34.88 35.05 41,806 +0.10(+0.29%)
Nov 03, 2010 34.88 35.30 34.78 34.95 52,197 -0.04(-0.11%)
Nov 02, 2010 35.05 35.05 34.41 34.99 82,953 +0.16(+0.46%)
Nov 01, 2010 34.26 35.01 33.86 34.83 100,557 +0.56(+1.63%)
Oct 29, 2010 34.60 34.60 32.16 34.27 73,666 -0.59(-1.69%)
Oct 28, 2010 34.97 35.00 34.76 34.86 63,621 +0.03(+0.09%)
Oct 27, 2010 34.77 35.03 34.75 34.83 35,028 -0.19(-0.54%)
Oct 25, 2010 35.30 35.30 34.97 35.02 78,444 -0.10(-0.28%)
Oct 22, 2010 35.42 35.42 34.90 35.12 34,805 -0.05(-0.14%)
Oct 21, 2010 35.50 35.50 34.90 35.17 42,463 -0.02(-0.06%)
Oct 20, 2010 35.36 35.40 35.00 35.19 65,517 -0.07(-0.20%)
Oct 19, 2010 35.26 35.40 35.00 35.26 42,590 -0.31(-0.87%)
Oct 18, 2010 35.88 35.88 35.31 35.57 31,694 -0.10(-0.28%)
Oct 15, 2010 35.95 35.95 35.60 35.67 33,972 -0.04(-0.11%)
Oct 14, 2010 36.05 36.05 35.40 35.71 39,200 -0.28(-0.78%)
Oct 13, 2010 35.69 36.00 35.69 35.99 33,993 +0.29(+0.81%)
Oct 12, 2010 35.99 35.99 35.51 35.70 41,184 -0.29(-0.81%)
Oct 11, 2010 36.15 36.25 35.92 35.99 36,873 +0.00(+0.00%)
Oct 08, 2010 35.99 36.26 35.45 35.99 35,871 +0.09(+0.25%)
Oct 07, 2010 35.45 35.90 35.26 35.90 64,757 +0.57(+1.61%)
Oct 06, 2010 35.65 36.31 35.03 35.33 77,804 -0.42(-1.17%)
Oct 05, 2010 35.42 35.91 35.20 35.75 57,757 +0.55(+1.56%)
Oct 04, 2010 34.98 35.24 34.66 35.20 52,947 +0.24(+0.69%)
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.