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, 2011 30.37 30.40 30.26 30.27 196,813 +0.21(+0.70%)
Nov 29, 2011 30.00 30.36 29.71 30.06 179,997 +0.01(+0.03%)
Nov 28, 2011 30.15 30.35 29.96 30.05 111,923 +0.25(+0.84%)
Nov 25, 2011 29.66 29.88 29.66 29.80 21,479 +0.13(+0.44%)
Nov 23, 2011 29.60 29.80 29.51 29.67 78,197 -0.02(-0.07%)
Nov 22, 2011 29.55 29.94 29.54 29.69 167,414 +0.04(+0.13%)
Nov 21, 2011 29.74 29.80 29.36 29.65 111,347 -0.32(-1.07%)
Nov 18, 2011 29.92 30.09 29.71 29.97 168,857 +0.25(+0.84%)
Nov 17, 2011 29.50 30.00 29.36 29.72 136,377 +0.21(+0.71%)
Nov 16, 2011 29.36 29.74 29.36 29.51 98,249 +0.11(+0.37%)
Nov 15, 2011 29.46 29.61 29.30 29.40 104,374 -0.01(-0.03%)
Nov 14, 2011 29.62 29.67 29.34 29.41 258,938 -0.06(-0.20%)
Nov 11, 2011 29.55 29.61 29.31 29.47 232,503 +0.09(+0.31%)
Nov 10, 2011 29.69 29.75 28.98 29.38 297,661 +0.04(+0.14%)
Nov 09, 2011 29.26 29.51 29.04 29.34 162,585 -0.27(-0.91%)
Nov 08, 2011 29.89 29.89 29.17 29.61 160,654 -0.20(-0.67%)
Nov 07, 2011 29.50 29.96 29.43 29.81 171,016 -0.22(-0.73%)
Nov 04, 2011 29.78 30.49 29.78 30.03 103,220 +0.12(+0.40%)
Nov 03, 2011 29.99 30.27 29.80 29.91 146,238 -0.66(-2.16%)
Nov 02, 2011 30.74 30.91 30.49 30.57 91,377 -0.07(-0.23%)
Nov 01, 2011 30.83 31.01 30.48 30.64 92,905 -0.44(-1.42%)
Oct 31, 2011 31.05 31.19 30.85 31.08 102,387 -0.17(-0.54%)
Oct 28, 2011 30.89 31.25 30.77 31.25 99,917 +0.17(+0.55%)
Oct 27, 2011 31.47 31.47 30.97 31.08 120,598 +0.05(+0.16%)
Oct 26, 2011 30.73 31.17 30.64 31.03 148,982 +0.60(+1.97%)
Oct 25, 2011 30.80 30.91 30.43 30.43 167,959 -0.60(-1.93%)
Oct 24, 2011 30.73 31.10 30.66 31.03 355,032 +0.45(+1.47%)
Oct 21, 2011 30.46 30.66 30.20 30.58 91,245 +0.42(+1.39%)
Oct 20, 2011 29.89 30.27 29.69 30.16 77,194 +0.26(+0.87%)
Oct 19, 2011 29.77 30.12 29.62 29.90 150,250 +0.10(+0.34%)
Oct 18, 2011 29.66 29.94 29.47 29.80 193,808 +0.06(+0.20%)
Oct 17, 2011 30.26 30.51 29.61 29.74 158,720 -0.43(-1.43%)
Oct 14, 2011 29.98 30.20 29.87 30.17 122,921 +0.26(+0.87%)
Oct 13, 2011 29.51 29.91 29.16 29.91 188,034 +0.32(+1.08%)
Oct 12, 2011 29.83 30.00 29.53 29.59 121,856 -0.18(-0.60%)
Oct 11, 2011 29.52 29.85 29.29 29.77 130,608 +0.25(+0.85%)
Oct 10, 2011 29.03 29.64 29.02 29.52 238,734 +0.83(+2.89%)
Oct 07, 2011 28.95 28.95 28.50 28.69 180,451 -0.16(-0.55%)
Oct 06, 2011 28.73 28.96 28.64 28.85 186,936 +0.46(+1.62%)
Oct 05, 2011 27.65 28.74 27.62 28.39 116,820 +0.74(+2.68%)
Oct 04, 2011 27.20 27.66 26.35 27.65 191,423 +0.18(+0.66%)
Oct 03, 2011 28.02 28.21 27.47 27.47 146,724 -0.74(-2.62%)
Sep 30, 2011 28.05 28.44 28.03 28.21 87,092 -0.03(-0.11%)
Sep 29, 2011 28.40 28.49 28.11 28.24 70,391 +0.18(+0.64%)
Sep 28, 2011 28.46 28.62 28.06 28.06 185,264 -0.40(-1.41%)
Sep 27, 2011 28.40 28.85 28.25 28.46 101,165 +0.46(+1.64%)
Sep 26, 2011 27.86 28.04 27.70 28.00 100,123 +0.15(+0.54%)
Sep 23, 2011 27.90 28.16 27.74 27.85 262,674 -0.16(-0.57%)
Sep 22, 2011 28.12 28.37 27.83 28.01 135,194 -0.76(-2.64%)
Sep 21, 2011 29.23 29.42 28.74 28.77 191,758 -0.51(-1.74%)
Sep 20, 2011 29.21 29.58 29.05 29.28 182,617 +0.10(+0.34%)
Sep 19, 2011 28.46 29.23 28.25 29.18 214,894 +0.59(+2.06%)
Sep 16, 2011 28.66 28.91 28.25 28.59 187,481 -0.11(-0.38%)
Sep 15, 2011 28.67 28.95 28.50 28.70 115,003 +0.16(+0.56%)
Sep 14, 2011 28.53 28.77 28.28 28.54 87,810 +0.14(+0.49%)
Sep 13, 2011 28.25 28.50 28.12 28.40 91,474 +0.22(+0.78%)
Sep 12, 2011 28.04 28.26 27.81 28.18 116,514 -0.12(-0.42%)
Sep 09, 2011 28.33 28.68 28.12 28.30 134,186 -0.21(-0.74%)
Sep 08, 2011 28.52 28.64 28.30 28.51 115,834 -0.04(-0.14%)
Sep 07, 2011 28.27 28.60 28.25 28.55 118,724 +0.50(+1.78%)
Sep 06, 2011 28.05 28.30 27.76 28.05 145,093 -0.39(-1.37%)
Sep 02, 2011 28.81 28.81 28.37 28.44 209,104 -0.61(-2.10%)
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.