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 28, 2018 35.88 36.09 35.63 35.71 677,400 -0.20(-0.56%)
Sep 27, 2018 36.00 36.13 35.86 35.91 376,828 +0.01(+0.03%)
Sep 26, 2018 36.55 36.56 35.78 35.90 648,450 -0.72(-1.97%)
Sep 25, 2018 37.55 37.55 36.61 36.62 325,520 -0.78(-2.09%)
Sep 24, 2018 38.20 38.39 37.39 37.40 367,152 -0.66(-1.73%)
Sep 21, 2018 38.13 38.36 37.80 38.06 993,800 -0.01(-0.03%)
Sep 20, 2018 38.43 38.46 37.87 38.07 423,077 -0.18(-0.47%)
Sep 19, 2018 38.21 38.33 37.81 38.25 379,686 +0.06(+0.16%)
Sep 18, 2018 37.92 38.19 37.60 38.19 335,800 +0.29(+0.77%)
Sep 17, 2018 37.48 38.26 37.48 37.90 375,204 +0.40(+1.07%)
Sep 14, 2018 37.79 37.79 37.28 37.50 608,100 -0.21(-0.56%)
Sep 13, 2018 37.93 38.03 37.65 37.71 872,092 -0.15(-0.40%)
Sep 12, 2018 38.17 38.20 37.74 37.86 423,578 -0.20(-0.53%)
Sep 11, 2018 37.38 38.09 37.33 38.06 515,584 +0.68(+1.82%)
Sep 10, 2018 37.73 37.97 37.34 37.38 1,000,217 -0.35(-0.93%)
Sep 07, 2018 37.88 37.91 37.12 37.73 517,000 -0.27(-0.71%)
Sep 06, 2018 38.40 38.44 37.70 38.00 415,218 -0.33(-0.86%)
Sep 05, 2018 37.82 38.38 37.40 38.33 607,670 +0.38(+1.00%)
Sep 04, 2018 37.81 38.23 37.62 37.95 694,278 -0.01(-0.03%)
Aug 31, 2018 37.96 37.96 37.96 0 -0.41(-1.07%)
Aug 30, 2018 38.39 38.57 38.01 38.37 1,224,017 -0.15(-0.39%)
Aug 29, 2018 38.68 38.79 38.40 38.52 706,330 -0.12(-0.31%)
Aug 28, 2018 39.50 39.57 38.63 38.64 3,738,356 -0.73(-1.85%)
Aug 27, 2018 39.22 39.45 39.05 39.37 1,397,184 +0.15(+0.38%)
Aug 24, 2018 39.41 39.62 38.99 39.22 6,446,700 +1.37(+3.62%)
Aug 23, 2018 38.00 38.11 37.74 37.85 448,976 -0.14(-0.37%)
Aug 22, 2018 37.47 38.05 37.41 37.99 304,985 +0.52(+1.39%)
Aug 21, 2018 37.85 37.85 37.45 37.47 324,006 -0.23(-0.61%)
Aug 20, 2018 37.66 37.85 37.44 37.70 336,308 +0.10(+0.27%)
Aug 17, 2018 36.97 37.79 36.97 37.60 361,500 +0.63(+1.70%)
Aug 16, 2018 37.01 37.17 36.85 36.97 307,709 +0.06(+0.16%)
Aug 15, 2018 36.96 37.21 36.40 36.91 561,083 -0.31(-0.83%)
Aug 14, 2018 36.89 37.55 36.89 37.22 480,511 -0.41(-1.09%)
Aug 13, 2018 38.00 38.22 37.51 37.63 966,107 -0.37(-0.97%)
Aug 10, 2018 38.15 38.64 37.93 38.00 3,264,600 -0.10(-0.26%)
Aug 09, 2018 37.88 38.24 37.66 38.10 740,573 +0.31(+0.82%)
Aug 08, 2018 37.43 37.86 37.10 37.79 714,987 +0.32(+0.85%)
Aug 07, 2018 38.25 38.70 34.28 37.47 1,642,738 -0.64(-1.68%)
Aug 06, 2018 37.80 38.21 37.60 38.11 496,782 +0.58(+1.55%)
Aug 03, 2018 37.32 37.88 37.08 37.53 735,500 +0.58(+1.57%)
Aug 02, 2018 36.56 37.18 36.51 36.95 651,741 +0.23(+0.63%)
Aug 01, 2018 36.89 36.89 36.42 36.72 603,905 -0.25(-0.68%)
Jul 31, 2018 36.74 37.09 36.55 36.97 377,691 +0.26(+0.71%)
Jul 30, 2018 36.25 36.84 36.25 36.71 420,678 +0.47(+1.30%)
Jul 27, 2018 36.26 36.63 35.91 36.24 808,300 -0.03(-0.08%)
Jul 26, 2018 36.25 36.51 36.06 36.27 427,899 -0.13(-0.36%)
Jul 25, 2018 36.15 36.56 36.02 36.40 513,678 +0.36(+1.00%)
Jul 24, 2018 35.80 36.30 35.80 36.04 673,534 +0.26(+0.73%)
Jul 23, 2018 35.99 36.11 35.31 35.78 613,606 -0.24(-0.67%)
Jul 20, 2018 36.64 37.05 35.73 36.02 1,613,107 -0.48(-1.32%)
Jul 19, 2018 36.56 37.32 36.05 36.50 4,516,224 +1.87(+5.40%)
Jul 18, 2018 34.50 34.79 34.01 34.63 1,338,998 +0.03(+0.09%)
Jul 17, 2018 35.32 35.32 34.56 34.60 503,069 -0.84(-2.37%)
Jul 16, 2018 35.55 35.67 35.10 35.44 453,534 -0.24(-0.67%)
Jul 13, 2018 35.89 35.89 35.53 35.68 590,503 -0.13(-0.36%)
Jul 12, 2018 35.20 35.87 35.01 35.81 708,451 +0.69(+1.96%)
Jul 11, 2018 35.27 35.57 34.96 35.12 553,558 -0.41(-1.15%)
Jul 10, 2018 35.33 35.65 35.30 35.53 718,677 +0.18(+0.51%)
Jul 09, 2018 35.69 35.69 35.21 35.35 559,687 -0.19(-0.53%)
Jul 06, 2018 34.90 35.58 34.72 35.54 430,316 +0.60(+1.72%)
Jul 05, 2018 35.66 35.99 34.85 34.94 687,957 -0.18(-0.51%)
Jul 03, 2018 35.12 35.12 35.12 0 +0.19(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.