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 (%)
Jul 31, 2013 45.13 45.13 43.93 44.19 216,497 -0.81(-1.80%)
Jul 30, 2013 45.35 45.40 44.52 45.00 117,231 -0.12(-0.27%)
Jul 29, 2013 45.59 45.78 44.90 45.12 83,902 -0.40(-0.88%)
Jul 26, 2013 45.34 45.64 44.88 45.52 84,455 +0.18(+0.40%)
Jul 25, 2013 44.56 45.64 44.56 45.34 221,957 +0.66(+1.48%)
Jul 24, 2013 45.23 45.62 44.28 44.68 143,341 -0.43(-0.95%)
Jul 23, 2013 45.80 46.09 44.86 45.11 210,552 -0.64(-1.40%)
Jul 22, 2013 46.32 46.35 45.65 45.75 116,248 +0.10(+0.22%)
Jul 19, 2013 46.23 46.45 45.30 45.65 260,077 -0.34(-0.74%)
Jul 18, 2013 44.80 46.41 44.80 45.99 253,259 +1.17(+2.60%)
Jul 17, 2013 45.32 45.66 44.37 44.83 273,336 -0.33(-0.74%)
Jul 16, 2013 46.77 46.77 44.89 45.16 457,062 -1.28(-2.76%)
Jul 15, 2013 45.75 46.99 45.70 46.44 164,469 +0.56(+1.22%)
Jul 12, 2013 46.14 46.34 45.65 45.88 104,882 -0.38(-0.82%)
Jul 11, 2013 46.12 46.63 46.00 46.26 201,381 +0.27(+0.59%)
Jul 10, 2013 46.44 46.76 45.63 45.99 142,683 -0.47(-1.01%)
Jul 09, 2013 54.56 47.03 45.89 46.46 146,625 +0.22(+0.48%)
Jul 08, 2013 46.43 46.62 45.83 46.24 107,019 +0.19(+0.41%)
Jul 05, 2013 46.01 46.36 45.19 46.05 124,654 +0.15(+0.33%)
Jul 03, 2013 45.80 46.07 45.71 45.90 73,527 +0.10(+0.22%)
Jul 02, 2013 46.55 46.70 45.48 45.80 215,481 -0.77(-1.65%)
Jul 01, 2013 46.20 47.73 46.02 46.57 273,432 +0.57(+1.24%)
Jun 28, 2013 46.50 47.06 45.76 46.00 466,473 +0.93(+2.06%)
Jun 26, 2013 43.50 45.41 43.43 45.07 381,459 +1.64(+3.78%)
Jun 25, 2013 43.35 44.24 42.71 43.43 604,679 +0.92(+2.16%)
Jun 24, 2013 42.77 43.21 41.55 42.51 955,585 -0.49(-1.14%)
Jun 21, 2013 41.90 43.12 41.90 43.00 1,043,007 +1.25(+2.99%)
Jun 20, 2013 42.38 42.51 41.39 41.75 371,461 -0.60(-1.42%)
Jun 19, 2013 43.38 43.45 42.16 42.35 343,018 -0.96(-2.22%)
Jun 18, 2013 43.06 43.38 42.59 43.31 385,786 +0.61(+1.43%)
Jun 17, 2013 43.03 43.85 41.65 42.70 656,051 +0.92(+2.20%)
Jun 14, 2013 41.13 43.09 41.13 41.78 1,113,664 +0.86(+2.10%)
Jun 13, 2013 39.82 41.25 39.75 40.92 658,915 +1.44(+3.65%)
Jun 12, 2013 38.42 39.59 38.42 39.48 856,430 +2.29(+6.16%)
Jun 11, 2013 37.17 37.71 36.72 37.19 184,863 -0.01(-0.03%)
Jun 10, 2013 37.22 37.52 36.86 37.20 152,085 +0.19(+0.51%)
Jun 07, 2013 36.33 37.49 36.01 37.01 232,074 +0.98(+2.72%)
Jun 06, 2013 34.94 36.35 34.68 36.03 232,363 +1.09(+3.12%)
Jun 05, 2013 34.68 35.35 34.47 34.94 218,527 +0.34(+0.98%)
Jun 04, 2013 35.50 36.43 34.42 34.60 185,701 -1.31(-3.65%)
Jun 03, 2013 35.71 36.13 35.71 35.91 142,034 +0.30(+0.84%)
May 31, 2013 35.38 36.00 35.35 35.61 120,366 +0.12(+0.34%)
May 30, 2013 36.45 36.79 35.47 35.49 226,397 -0.76(-2.10%)
May 29, 2013 36.46 37.00 35.71 36.25 369,748 -0.20(-0.55%)
May 28, 2013 36.73 36.94 36.30 36.45 180,140 +0.08(+0.22%)
May 24, 2013 36.42 36.73 36.25 36.37 179,625 -0.15(-0.41%)
May 23, 2013 36.47 36.64 36.14 36.52 218,268 -0.18(-0.49%)
May 22, 2013 36.58 37.17 36.21 36.70 317,843 +0.31(+0.85%)
May 21, 2013 36.30 36.41 35.89 36.39 325,384 +0.19(+0.52%)
May 20, 2013 36.27 36.61 36.00 36.20 139,899 -0.05(-0.14%)
May 17, 2013 36.00 36.25 35.78 36.25 301,283 +0.15(+0.42%)
May 16, 2013 37.00 37.09 36.05 36.10 204,572 -0.92(-2.49%)
May 15, 2013 37.09 37.22 36.90 37.02 298,490 -0.36(-0.96%)
May 13, 2013 37.15 37.52 36.96 37.38 137,213 +0.23(+0.62%)
May 10, 2013 37.00 37.41 37.00 37.15 267,429 +0.15(+0.41%)
May 09, 2013 36.98 37.14 36.77 37.00 171,708 -0.15(-0.40%)
May 08, 2013 36.16 37.15 36.10 37.15 235,329 +1.06(+2.94%)
May 07, 2013 36.59 36.77 35.47 36.09 363,172 -0.76(-2.06%)
May 06, 2013 37.65 37.75 36.80 36.85 403,063 -0.50(-1.34%)
May 03, 2013 38.10 37.76 37.30 37.35 417,855 -0.38(-1.01%)
May 02, 2013 38.09 38.09 37.50 37.73 162,906 -0.22(-0.58%)
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.