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, 2011 28.69 29.23 28.69 29.05 110,585 +0.44(+1.54%)
Aug 30, 2011 28.62 29.07 28.41 28.61 131,297 -0.06(-0.21%)
Aug 29, 2011 28.36 28.78 28.28 28.67 118,403 +0.67(+2.39%)
Aug 26, 2011 27.65 28.27 27.40 28.00 122,020 +0.34(+1.23%)
Aug 25, 2011 27.80 28.00 27.43 27.66 116,121 -0.03(-0.11%)
Aug 24, 2011 27.29 27.74 27.15 27.69 157,885 +0.41(+1.50%)
Aug 23, 2011 26.57 27.29 26.31 27.28 79,604 +0.78(+2.94%)
Aug 22, 2011 27.56 27.66 26.40 26.50 185,856 -0.74(-2.72%)
Aug 19, 2011 27.80 28.12 27.20 27.24 141,018 -0.70(-2.51%)
Aug 18, 2011 28.19 28.20 27.63 27.94 171,654 -0.52(-1.83%)
Aug 17, 2011 27.93 29.00 27.93 28.46 386,842 +0.59(+2.12%)
Aug 16, 2011 27.64 27.93 27.38 27.87 171,439 +0.08(+0.29%)
Aug 15, 2011 27.32 27.81 27.32 27.79 126,100 +0.64(+2.36%)
Aug 12, 2011 27.97 28.07 27.00 27.15 259,397 -0.62(-2.23%)
Aug 11, 2011 27.65 28.05 27.52 27.77 273,506 +0.29(+1.06%)
Aug 10, 2011 26.88 28.04 26.66 27.48 374,251 +0.52(+1.93%)
Aug 09, 2011 27.00 27.27 25.79 26.96 417,362 +1.28(+4.98%)
Aug 08, 2011 27.00 27.56 25.53 25.68 359,132 -2.29(-8.19%)
Aug 05, 2011 28.61 28.63 26.73 27.97 372,005 -0.46(-1.62%)
Aug 04, 2011 29.20 29.50 28.38 28.43 223,216 -0.79(-2.70%)
Aug 03, 2011 29.78 29.78 29.00 29.22 159,216 -0.33(-1.12%)
Aug 02, 2011 29.43 29.73 29.40 29.55 140,239 +0.14(+0.48%)
Aug 01, 2011 29.96 30.09 29.26 29.41 188,601 -0.33(-1.11%)
Jul 29, 2011 29.44 29.78 28.18 29.74 318,626 -0.27(-0.90%)
Jul 28, 2011 30.21 30.25 30.00 30.01 159,245 -0.15(-0.50%)
Jul 27, 2011 30.15 30.33 30.05 30.16 186,551 -0.09(-0.30%)
Jul 26, 2011 30.57 30.57 30.19 30.25 135,592 -0.24(-0.79%)
Jul 25, 2011 30.74 30.84 30.47 30.49 312,754 -0.44(-1.42%)
Jul 22, 2011 31.00 31.00 30.88 30.93 177,116 +0.20(+0.65%)
Jul 21, 2011 30.87 31.06 30.50 30.73 385,913 -0.02(-0.07%)
Jul 20, 2011 31.04 31.19 30.68 30.75 246,408 -0.27(-0.87%)
Jul 19, 2011 31.08 31.24 30.90 31.02 111,446 -0.06(-0.19%)
Jul 18, 2011 31.25 31.25 31.00 31.08 73,218 -0.24(-0.77%)
Jul 15, 2011 31.28 31.50 31.13 31.32 165,136 +0.10(+0.32%)
Jul 14, 2011 31.42 31.58 31.12 31.22 130,239 -0.06(-0.19%)
Jul 13, 2011 31.74 31.80 31.27 31.28 195,587 -0.34(-1.08%)
Jul 12, 2011 31.72 31.81 31.56 31.62 109,727 -0.12(-0.38%)
Jul 11, 2011 31.85 31.87 31.51 31.74 146,754 -0.24(-0.75%)
Jul 08, 2011 31.87 32.02 31.77 31.98 133,306 -0.07(-0.22%)
Jul 07, 2011 32.10 32.18 31.90 32.05 125,955 +0.12(+0.38%)
Jul 06, 2011 31.93 31.98 31.57 31.93 137,724 -0.03(-0.09%)
Jul 05, 2011 31.89 32.11 31.65 31.96 260,977 +0.12(+0.38%)
Jul 01, 2011 31.80 32.00 31.76 31.84 139,049 +0.02(+0.06%)
Jun 30, 2011 31.28 32.39 31.28 31.82 538,367 +0.56(+1.79%)
Jun 29, 2011 31.12 31.37 31.01 31.26 221,443 +0.12(+0.39%)
Jun 28, 2011 31.00 31.15 30.78 31.14 375,596 +0.23(+0.74%)
Jun 27, 2011 30.97 31.00 30.78 30.91 245,449 -0.06(-0.19%)
Jun 24, 2011 30.86 30.97 30.77 30.97 168,241 +0.10(+0.32%)
Jun 23, 2011 30.70 30.99 30.28 30.87 327,048 -0.03(-0.10%)
Jun 22, 2011 30.79 30.95 30.67 30.90 187,356 +0.09(+0.29%)
Jun 21, 2011 30.84 30.84 30.65 30.81 222,910 +0.07(+0.23%)
Jun 20, 2011 30.49 30.76 30.46 30.74 200,049 -0.23(-0.74%)
Jun 17, 2011 30.50 30.97 29.64 30.97 596,838 +0.58(+1.91%)
Jun 16, 2011 30.54 30.63 30.11 30.39 311,777 -0.09(-0.30%)
Jun 15, 2011 30.66 30.90 30.20 30.48 317,640 -0.38(-1.23%)
Jun 14, 2011 30.86 30.90 30.65 30.86 442,099 +0.05(+0.16%)
Jun 13, 2011 31.10 31.10 30.55 30.81 278,581 -0.38(-1.22%)
Jun 10, 2011 30.57 31.19 30.52 31.19 1,028,873 +0.37(+1.20%)
Jun 09, 2011 30.45 30.87 30.30 30.82 4,322,148 -1.01(-3.17%)
Jun 08, 2011 31.79 31.94 31.54 31.83 80,385 +0.14(+0.44%)
Jun 07, 2011 31.98 32.18 31.64 31.69 116,669 -0.04(-0.13%)
Jun 06, 2011 31.65 31.84 31.51 31.73 91,486 -0.04(-0.13%)
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.