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 (%)
Feb 27, 2015 53.84 53.84 53.10 53.34 212,967 +0.00(+0.00%)
Feb 26, 2015 54.16 54.17 53.07 53.34 268,140 -0.38(-0.71%)
Feb 25, 2015 53.55 54.06 53.50 53.72 246,958 +0.21(+0.39%)
Feb 24, 2015 53.61 54.45 53.51 53.51 176,322 -0.10(-0.19%)
Feb 23, 2015 54.15 54.49 53.44 53.61 332,958 -0.50(-0.92%)
Feb 20, 2015 53.90 54.64 53.76 54.11 280,549 +0.09(+0.17%)
Feb 19, 2015 53.53 54.61 53.51 54.02 205,732 -0.28(-0.52%)
Feb 18, 2015 54.51 54.74 53.83 54.30 145,552 -0.21(-0.39%)
Feb 17, 2015 55.44 55.44 54.46 54.51 140,065 -0.59(-1.07%)
Feb 13, 2015 55.20 55.10 55.10 55.10 186,000 +0.19(+0.35%)
Feb 12, 2015 54.47 55.40 54.12 54.91 138,282 +0.66(+1.22%)
Feb 11, 2015 54.41 54.64 53.90 54.25 159,060 -0.69(-1.26%)
Feb 10, 2015 55.27 55.31 54.28 54.94 148,637 +0.08(+0.15%)
Feb 09, 2015 55.89 56.15 54.81 54.86 234,399 -0.37(-0.67%)
Feb 06, 2015 54.74 56.27 54.36 55.23 343,781 +0.40(+0.73%)
Feb 05, 2015 55.20 55.55 54.56 54.83 391,128 +0.02(+0.04%)
Feb 04, 2015 55.24 55.36 54.21 54.81 197,536 -0.64(-1.15%)
Feb 03, 2015 56.20 56.47 54.89 55.45 300,526 +0.35(+0.64%)
Feb 02, 2015 54.77 55.33 54.35 55.10 499,026 +0.75(+1.38%)
Jan 30, 2015 53.90 54.97 53.11 54.35 189,676 +0.35(+0.65%)
Jan 29, 2015 53.87 54.29 52.69 54.00 384,772 +0.25(+0.47%)
Jan 28, 2015 53.41 54.16 52.54 53.75 201,829 +0.53(+1.00%)
Jan 27, 2015 53.36 54.09 52.80 53.22 219,150 -0.47(-0.88%)
Jan 26, 2015 53.96 54.41 53.33 53.69 195,453 -0.45(-0.83%)
Jan 23, 2015 54.85 55.94 53.85 54.14 189,104 -0.98(-1.78%)
Jan 22, 2015 55.59 56.91 55.04 55.12 190,723 -0.52(-0.93%)
Jan 21, 2015 54.94 56.23 54.48 55.64 184,700 +0.70(+1.27%)
Jan 20, 2015 54.69 56.28 53.76 54.94 162,624 +0.22(+0.40%)
Jan 16, 2015 53.06 54.78 53.06 54.72 160,767 +1.52(+2.86%)
Jan 15, 2015 54.11 54.60 53.00 53.20 363,306 -0.66(-1.23%)
Jan 14, 2015 54.02 54.49 53.04 53.86 403,816 -0.43(-0.79%)
Jan 13, 2015 55.08 55.08 53.22 54.29 409,814 -0.71(-1.29%)
Jan 12, 2015 55.72 55.72 53.86 55.00 282,097 -0.72(-1.29%)
Jan 09, 2015 54.71 55.93 53.57 55.72 280,586 +1.40(+2.58%)
Jan 08, 2015 54.45 54.48 53.80 54.32 341,932 +0.30(+0.56%)
Jan 07, 2015 54.01 54.67 53.32 54.02 365,105 +0.17(+0.32%)
Jan 06, 2015 55.15 55.89 53.64 53.85 264,129 -1.46(-2.64%)
Jan 05, 2015 55.86 55.99 54.62 55.31 294,816 -0.72(-1.29%)
Jan 02, 2015 57.70 58.56 55.75 56.03 179,743 -0.94(-1.65%)
Dec 31, 2014 59.25 56.97 56.97 56.97 158,800 -1.91(-3.24%)
Dec 30, 2014 57.85 60.07 57.43 58.88 211,028 +1.03(+1.78%)
Dec 29, 2014 58.00 58.67 57.52 57.85 99,643 -0.12(-0.21%)
Dec 26, 2014 57.52 58.13 57.18 57.97 97,284 +0.16(+0.28%)
Dec 24, 2014 57.27 57.81 57.81 57.81 122,500 +0.33(+0.57%)
Dec 23, 2014 57.35 58.25 56.88 57.48 180,937 +0.33(+0.58%)
Dec 22, 2014 54.03 57.48 54.02 57.15 242,958 +2.15(+3.91%)
Dec 19, 2014 55.20 55.53 54.42 55.00 358,678 -0.14(-0.25%)
Dec 18, 2014 57.00 57.89 53.90 55.14 321,470 -0.07(-0.13%)
Dec 17, 2014 53.85 56.04 53.26 55.21 259,296 +1.65(+3.08%)
Dec 16, 2014 50.68 54.63 50.17 53.56 346,750 +2.22(+4.32%)
Dec 15, 2014 51.51 52.58 50.33 51.34 156,584 -0.17(-0.33%)
Dec 12, 2014 52.38 52.38 50.33 51.51 341,849 -1.19(-2.26%)
Dec 11, 2014 52.81 53.27 52.11 52.70 198,931 +0.32(+0.61%)
Dec 10, 2014 54.45 54.45 52.18 52.38 212,803 -2.18(-4.00%)
Dec 09, 2014 54.96 55.54 54.31 54.56 215,798 -0.54(-0.98%)
Dec 08, 2014 56.20 56.41 55.04 55.10 350,345 -1.33(-2.36%)
Dec 05, 2014 56.41 57.10 56.12 56.43 145,942 -0.06(-0.11%)
Dec 04, 2014 55.67 56.97 55.58 56.49 239,134 +0.80(+1.44%)
Dec 03, 2014 54.63 55.95 54.16 55.69 265,565 +1.84(+3.42%)
Dec 02, 2014 53.44 54.34 53.10 53.85 314,104 +0.47(+0.88%)
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.