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 (%)
May 24, 2011 32.20 32.47 32.04 32.19 64,201 +0.07(+0.22%)
May 23, 2011 32.00 32.25 31.98 32.12 80,931 -0.24(-0.74%)
May 20, 2011 32.20 32.49 32.05 32.36 77,508 +0.16(+0.50%)
May 19, 2011 31.88 32.33 31.88 32.20 120,236 +0.42(+1.32%)
May 18, 2011 31.34 32.06 31.34 31.78 164,939 +0.43(+1.37%)
May 17, 2011 31.47 31.78 31.01 31.35 114,814 -0.15(-0.48%)
May 16, 2011 32.09 32.09 31.50 31.50 111,808 -0.55(-1.72%)
May 13, 2011 32.37 32.73 31.92 32.05 134,259 -0.31(-0.96%)
May 12, 2011 33.55 33.55 32.15 32.36 360,837 -1.16(-3.46%)
May 11, 2011 34.02 34.25 33.44 33.52 83,913 -0.48(-1.41%)
May 10, 2011 34.20 34.34 33.86 34.00 47,137 -0.16(-0.47%)
May 09, 2011 33.83 34.47 33.83 34.16 96,278 +0.37(+1.09%)
May 06, 2011 33.02 34.51 33.02 33.79 112,143 +0.84(+2.55%)
May 05, 2011 32.97 33.49 32.60 32.95 109,038 -0.17(-0.51%)
May 04, 2011 33.65 34.00 32.86 33.12 114,228 -0.79(-2.33%)
May 03, 2011 33.92 34.09 33.69 33.91 120,755 -0.24(-0.70%)
May 02, 2011 34.14 34.16 34.11 34.15 125,901 -0.26(-0.76%)
Apr 29, 2011 34.10 34.62 34.10 34.41 83,364 -0.42(-1.21%)
Apr 28, 2011 34.39 34.93 34.36 34.83 158,002 +0.46(+1.34%)
Apr 27, 2011 33.86 34.42 33.86 34.37 100,861 +0.47(+1.39%)
Apr 26, 2011 33.63 34.00 33.62 33.90 197,165 +0.23(+0.68%)
Apr 25, 2011 33.62 33.75 33.51 33.67 129,976 +0.17(+0.51%)
Apr 21, 2011 33.40 33.58 33.16 33.50 118,901 +0.18(+0.54%)
Apr 20, 2011 33.23 33.60 33.18 33.32 114,195 +0.21(+0.63%)
Apr 19, 2011 32.96 33.15 32.94 33.11 62,419 +0.07(+0.21%)
Apr 18, 2011 32.95 33.05 32.70 33.04 55,631 -0.08(-0.24%)
Apr 15, 2011 32.95 33.19 32.72 33.12 83,736 +0.12(+0.36%)
Apr 14, 2011 32.80 33.04 32.76 33.00 71,013 +0.10(+0.30%)
Apr 13, 2011 32.78 33.16 32.78 32.90 84,843 +0.10(+0.30%)
Apr 12, 2011 32.75 32.80 32.20 32.80 127,039 -0.01(-0.03%)
Apr 11, 2011 33.04 33.05 32.76 32.81 60,606 -0.13(-0.39%)
Apr 08, 2011 33.02 33.05 32.83 32.94 58,591 -0.06(-0.18%)
Apr 07, 2011 32.90 33.09 32.70 33.00 96,675 +0.11(+0.33%)
Apr 06, 2011 32.89 33.17 32.84 32.89 63,307 -0.02(-0.06%)
Apr 05, 2011 32.80 32.96 32.80 32.91 59,151 -0.02(-0.06%)
Apr 04, 2011 32.78 33.00 32.78 32.93 67,830 +0.01(+0.03%)
Apr 01, 2011 32.96 33.00 32.78 32.92 74,739 +0.05(+0.15%)
Mar 31, 2011 32.40 33.00 32.35 32.87 100,894 +0.48(+1.48%)
Mar 30, 2011 32.55 32.79 32.24 32.39 107,905 -0.09(-0.28%)
Mar 29, 2011 32.65 32.71 32.37 32.48 53,595 -0.22(-0.67%)
Mar 28, 2011 32.60 33.03 32.60 32.70 101,521 +0.06(+0.18%)
Mar 25, 2011 32.51 32.82 32.31 32.64 57,428 +0.26(+0.80%)
Mar 24, 2011 31.93 32.38 31.93 32.38 72,681 +0.47(+1.47%)
Mar 23, 2011 32.05 32.11 31.84 31.91 100,147 -0.13(-0.41%)
Mar 22, 2011 31.75 32.08 31.75 32.04 94,684 +0.25(+0.79%)
Mar 21, 2011 31.74 31.79 31.70 31.79 66,952 +0.54(+1.73%)
Mar 18, 2011 31.99 31.99 31.19 31.25 192,828 -0.48(-1.51%)
Mar 17, 2011 31.70 31.78 31.42 31.73 86,593 +0.40(+1.28%)
Mar 16, 2011 30.82 31.46 30.82 31.33 138,304 +0.14(+0.45%)
Mar 15, 2011 31.21 31.66 31.11 31.19 132,678 -0.47(-1.48%)
Mar 14, 2011 31.77 31.88 31.50 31.66 58,338 -0.07(-0.22%)
Mar 11, 2011 31.55 31.85 31.51 31.73 74,657 -0.05(-0.16%)
Mar 10, 2011 32.15 32.15 31.70 31.78 122,578 -0.43(-1.33%)
Mar 09, 2011 32.24 32.45 32.09 32.21 96,383 -0.20(-0.62%)
Mar 08, 2011 32.42 32.45 32.30 32.41 115,075 -0.04(-0.12%)
Mar 07, 2011 32.85 32.96 32.27 32.45 103,333 -0.16(-0.49%)
Mar 04, 2011 32.68 32.73 32.53 32.61 106,006 -0.12(-0.37%)
Mar 03, 2011 32.70 32.79 32.55 32.73 100,143 +0.04(+0.12%)
Mar 02, 2011 32.68 33.04 32.61 32.69 159,035 -0.07(-0.21%)
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.