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 (%)
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%)
Sep 01, 2011 29.17 29.39 29.00 29.05 109,886 +0.00(+0.00%)
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%)
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.