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 (%)
Mar 31, 2015 51.87 52.20 51.68 51.79 79,190 -0.41(-0.79%)
Mar 30, 2015 51.78 52.28 51.78 52.20 208,186 +0.24(+0.46%)
Mar 27, 2015 52.36 52.54 51.94 51.96 93,533 -0.32(-0.61%)
Mar 26, 2015 53.11 53.31 52.04 52.28 119,830 -0.90(-1.69%)
Mar 25, 2015 53.32 53.52 52.86 53.18 164,358 -0.21(-0.39%)
Mar 24, 2015 54.00 54.00 53.23 53.39 164,713 -0.25(-0.47%)
Mar 23, 2015 52.25 53.84 52.06 53.64 152,815 +1.23(+2.35%)
Mar 20, 2015 53.50 53.52 52.01 52.41 381,855 -0.84(-1.58%)
Mar 19, 2015 52.82 53.62 52.54 53.25 228,618 +0.15(+0.28%)
Mar 18, 2015 52.06 53.68 51.82 53.10 406,030 +1.17(+2.25%)
Mar 17, 2015 51.15 52.09 50.75 51.93 381,787 +0.74(+1.45%)
Mar 16, 2015 49.71 51.84 49.66 51.19 208,208 +0.98(+1.95%)
Mar 13, 2015 49.86 50.90 49.65 50.21 427,831 +0.10(+0.20%)
Mar 12, 2015 50.60 50.60 49.78 50.11 360,836 -0.21(-0.42%)
Mar 11, 2015 51.25 51.25 49.13 50.32 348,691 -0.79(-1.55%)
Mar 10, 2015 50.40 51.96 49.96 51.11 205,586 +0.37(+0.73%)
Mar 09, 2015 51.85 51.92 50.30 50.74 223,446 -1.18(-2.27%)
Mar 06, 2015 52.79 52.88 51.85 51.92 186,489 -0.97(-1.83%)
Mar 05, 2015 52.74 53.06 52.74 52.89 129,656 +0.15(+0.28%)
Mar 04, 2015 52.94 52.54 51.42 52.74 311,833 +0.20(+0.38%)
Mar 03, 2015 52.52 52.81 52.04 52.54 300,068 +0.26(+0.50%)
Mar 02, 2015 53.34 53.66 52.24 52.28 252,639 -1.06(-1.99%)
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%)
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.