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 (%)
Oct 31, 2012 30.88 31.34 29.51 29.76 367,099 -1.12(-3.63%)
Oct 26, 2012 30.96 30.88 30.88 30.88 137,900 +0.17(+0.55%)
Oct 25, 2012 31.21 31.42 30.63 30.71 156,613 -0.20(-0.65%)
Oct 24, 2012 31.55 31.64 30.91 30.91 396,764 +0.16(+0.52%)
Oct 23, 2012 30.95 30.99 30.57 30.75 120,420 -0.21(-0.68%)
Oct 19, 2012 31.33 31.60 30.96 30.96 133,448 -0.33(-1.05%)
Oct 18, 2012 31.52 31.66 31.29 31.29 68,595 -0.22(-0.70%)
Oct 17, 2012 31.52 31.77 31.29 31.51 209,783 +0.03(+0.10%)
Oct 16, 2012 31.61 31.71 31.47 31.48 88,551 -0.05(-0.16%)
Oct 15, 2012 31.60 31.68 31.37 31.53 78,271 -0.05(-0.16%)
Oct 12, 2012 31.66 31.86 31.51 31.58 65,110 -0.04(-0.13%)
Oct 11, 2012 31.67 32.06 31.62 31.62 115,968 -0.22(-0.69%)
Oct 10, 2012 31.72 32.07 31.72 31.84 110,053 +0.06(+0.19%)
Oct 09, 2012 31.85 32.15 31.77 31.78 104,195 -0.07(-0.22%)
Oct 08, 2012 31.71 32.02 31.71 31.85 115,922 +0.05(+0.16%)
Oct 05, 2012 31.59 31.95 31.59 31.80 126,205 +0.21(+0.66%)
Oct 04, 2012 31.60 32.04 31.37 31.59 192,185 +0.07(+0.22%)
Oct 03, 2012 31.37 31.59 31.28 31.52 146,001 +0.16(+0.51%)
Oct 02, 2012 32.02 32.13 31.30 31.36 260,784 -0.66(-2.06%)
Oct 01, 2012 31.96 32.20 31.70 32.02 131,654 +0.19(+0.60%)
Sep 28, 2012 31.66 31.88 31.49 31.83 133,216 +0.09(+0.28%)
Sep 27, 2012 31.58 31.88 31.50 31.74 102,450 +0.21(+0.67%)
Sep 26, 2012 31.69 31.75 31.37 31.53 94,284 -0.02(-0.06%)
Sep 25, 2012 32.04 32.36 31.50 31.55 151,170 -0.48(-1.50%)
Sep 24, 2012 32.15 32.35 31.98 32.03 103,706 -0.19(-0.59%)
Sep 21, 2012 32.18 32.39 32.01 32.22 234,866 +0.09(+0.28%)
Sep 20, 2012 32.11 32.24 31.97 32.13 75,484 -0.09(-0.28%)
Sep 19, 2012 32.38 32.59 32.11 32.22 112,409 -0.19(-0.59%)
Sep 18, 2012 32.48 32.66 32.10 32.41 154,724 +0.17(+0.53%)
Sep 17, 2012 32.00 32.26 31.89 32.24 191,266 +0.17(+0.53%)
Sep 14, 2012 31.85 32.09 31.79 32.07 194,715 +0.22(+0.69%)
Sep 13, 2012 31.90 32.15 31.80 31.85 59,645 -0.01(-0.03%)
Sep 12, 2012 32.02 32.07 31.73 31.86 136,143 -0.04(-0.13%)
Sep 11, 2012 32.00 32.32 31.84 31.90 160,079 -0.10(-0.31%)
Sep 10, 2012 32.25 32.42 31.95 32.00 66,528 -0.22(-0.68%)
Sep 07, 2012 32.34 32.35 32.04 32.22 69,906 -0.06(-0.19%)
Sep 06, 2012 32.12 32.37 32.04 32.28 63,688 +0.21(+0.65%)
Sep 05, 2012 32.29 32.34 31.95 32.07 82,641 -0.18(-0.56%)
Sep 04, 2012 32.25 32.34 31.73 32.25 88,592 +0.23(+0.72%)
Aug 31, 2012 32.10 32.17 31.84 32.02 78,092 +0.03(+0.09%)
Aug 30, 2012 31.95 32.25 31.95 31.99 53,231 -0.01(-0.03%)
Aug 29, 2012 32.12 32.26 31.88 32.00 70,165 +0.00(+0.00%)
Aug 27, 2012 32.27 32.28 31.99 32.00 55,226 -0.25(-0.78%)
Aug 24, 2012 32.21 32.44 32.13 32.25 43,689 -0.01(-0.03%)
Aug 23, 2012 32.61 32.63 32.14 32.26 63,015 -0.22(-0.68%)
Aug 22, 2012 32.59 32.84 32.41 32.48 84,647 -0.03(-0.09%)
Aug 21, 2012 32.78 32.78 32.46 32.51 59,775 -0.09(-0.28%)
Aug 20, 2012 32.65 32.66 32.42 32.60 69,674 -0.03(-0.09%)
Aug 17, 2012 32.62 32.84 32.55 32.63 41,899 +0.01(+0.03%)
Aug 16, 2012 32.75 32.78 32.48 32.62 59,164 -0.03(-0.09%)
Aug 15, 2012 32.60 32.72 32.34 32.65 75,448 +0.11(+0.34%)
Aug 14, 2012 32.48 32.84 32.44 32.54 141,339 +0.23(+0.71%)
Aug 13, 2012 32.23 32.49 32.23 32.31 65,102 -0.01(-0.03%)
Aug 10, 2012 32.02 32.40 32.02 32.32 28,148 +0.33(+1.03%)
Aug 09, 2012 32.44 32.44 31.75 31.99 83,967 -0.44(-1.36%)
Aug 08, 2012 32.69 32.69 32.15 32.43 58,471 +0.06(+0.19%)
Aug 07, 2012 32.49 32.70 32.16 32.37 48,809 -0.11(-0.34%)
Aug 06, 2012 32.15 32.72 32.15 32.48 52,355 +0.32(+1.00%)
Aug 03, 2012 32.56 32.66 32.13 32.16 97,242 +0.18(+0.56%)
Aug 02, 2012 32.15 32.85 31.81 31.98 136,343 -0.36(-1.11%)
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.