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 26, 2010 29.68 30.23 29.67 29.98 62,682 +0.50(+1.70%)
Feb 25, 2010 29.11 29.78 29.04 29.48 63,303 +0.17(+0.58%)
Feb 24, 2010 28.99 29.37 28.95 29.31 80,995 +0.31(+1.07%)
Feb 23, 2010 29.57 29.57 28.83 29.00 68,836 -0.17(-0.58%)
Feb 22, 2010 29.26 29.45 28.85 29.17 94,855 +0.09(+0.31%)
Feb 19, 2010 29.21 29.23 28.59 29.08 91,968 +0.10(+0.35%)
Feb 18, 2010 29.00 29.02 28.63 28.98 81,112 +0.07(+0.24%)
Feb 17, 2010 28.69 28.99 28.63 28.91 148,901 +0.48(+1.69%)
Feb 16, 2010 27.79 28.57 27.79 28.43 82,768 +0.82(+2.97%)
Feb 12, 2010 27.79 27.61 27.61 27.61 96,600 -0.11(-0.40%)
Feb 11, 2010 27.22 27.94 27.20 27.72 75,195 +0.30(+1.09%)
Feb 10, 2010 27.61 27.79 27.06 27.42 115,493 -0.30(-1.08%)
Feb 09, 2010 27.59 28.16 27.59 27.72 164,613 +0.11(+0.40%)
Feb 08, 2010 27.91 28.39 27.19 27.61 151,730 -0.34(-1.22%)
Feb 05, 2010 29.11 29.31 27.01 27.95 388,691 -1.37(-4.67%)
Feb 04, 2010 30.16 30.18 29.20 29.32 190,021 -0.67(-2.23%)
Feb 03, 2010 30.28 30.50 29.96 29.99 64,477 -0.30(-0.99%)
Feb 02, 2010 30.22 30.33 29.90 30.29 113,898 +0.23(+0.77%)
Feb 01, 2010 29.83 30.06 29.50 30.06 49,288 +0.56(+1.90%)
Jan 29, 2010 29.99 30.22 29.25 29.50 140,560 -0.49(-1.63%)
Jan 28, 2010 29.85 30.16 29.73 29.99 108,824 +0.13(+0.44%)
Jan 27, 2010 30.78 30.79 29.66 29.86 130,805 -0.75(-2.45%)
Jan 26, 2010 30.36 30.89 30.15 30.61 121,479 +0.22(+0.72%)
Jan 25, 2010 30.42 30.81 29.96 30.39 123,873 +0.43(+1.44%)
Jan 22, 2010 30.99 30.99 29.90 29.96 146,558 -0.36(-1.19%)
Jan 21, 2010 30.33 30.71 30.15 30.32 120,674 +0.10(+0.34%)
Jan 20, 2010 30.26 30.30 30.00 30.22 130,600 -0.04(-0.13%)
Jan 19, 2010 29.86 30.32 29.75 30.26 86,269 +0.57(+1.92%)
Jan 15, 2010 29.70 29.69 29.69 29.69 33,400 +0.09(+0.30%)
Jan 14, 2010 29.35 29.82 29.35 29.60 54,375 +0.13(+0.44%)
Jan 13, 2010 30.04 30.04 29.24 29.47 140,717 -0.29(-0.97%)
Jan 12, 2010 30.11 30.18 29.66 29.76 81,358 -0.39(-1.29%)
Jan 11, 2010 29.50 30.19 29.43 30.15 127,599 +0.70(+2.38%)
Jan 08, 2010 29.66 29.74 29.30 29.45 94,186 -0.11(-0.37%)
Jan 07, 2010 30.00 30.10 29.51 29.56 128,653 -0.56(-1.86%)
Jan 06, 2010 29.74 30.30 29.70 30.12 64,560 +0.32(+1.07%)
Jan 05, 2010 30.01 30.26 29.59 29.80 228,351 -0.13(-0.43%)
Jan 04, 2010 29.75 30.20 29.56 29.93 118,317 +0.36(+1.22%)
Dec 31, 2009 29.58 29.57 29.57 29.57 83,300 -0.03(-0.10%)
Dec 30, 2009 29.48 29.75 29.25 29.60 70,163 -0.08(-0.27%)
Dec 29, 2009 29.84 29.91 29.52 29.68 96,342 -0.14(-0.47%)
Dec 28, 2009 29.84 29.93 29.50 29.82 81,329 +0.02(+0.07%)
Dec 24, 2009 29.81 29.90 29.56 29.80 66,748 +0.29(+0.98%)
Dec 23, 2009 29.37 29.77 29.37 29.51 85,678 +0.00(+0.00%)
Dec 22, 2009 29.81 29.81 29.35 29.51 93,502 -0.20(-0.67%)
Dec 21, 2009 29.22 29.72 28.99 29.71 78,909 +0.98(+3.41%)
Dec 18, 2009 29.58 29.79 28.73 28.73 236,517 -0.78(-2.64%)
Dec 17, 2009 29.54 29.64 28.35 29.51 116,794 -0.15(-0.51%)
Dec 16, 2009 29.77 29.89 29.20 29.66 284,127 +0.46(+1.58%)
Dec 15, 2009 28.70 29.34 28.13 29.20 241,846 +0.86(+3.03%)
Dec 14, 2009 28.48 28.52 28.00 28.34 139,850 +0.19(+0.67%)
Dec 11, 2009 27.89 28.47 27.63 28.15 140,071 +0.39(+1.40%)
Dec 10, 2009 27.56 27.80 27.45 27.76 67,349 +0.23(+0.84%)
Dec 09, 2009 27.47 27.64 27.02 27.53 116,374 +0.21(+0.77%)
Dec 08, 2009 27.51 27.60 27.08 27.32 81,305 -0.13(-0.47%)
Dec 07, 2009 27.90 27.90 27.30 27.45 83,722 -0.05(-0.18%)
Dec 04, 2009 27.40 27.62 27.28 27.50 67,873 +0.07(+0.26%)
Dec 03, 2009 27.31 27.57 27.05 27.43 100,721 +0.15(+0.55%)
Dec 02, 2009 27.35 27.59 27.17 27.28 134,901 -0.25(-0.91%)
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.