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 (%)
Apr 30, 2010 31.44 31.93 30.70 31.53 86,999 -0.70(-2.17%)
Apr 29, 2010 31.95 32.37 31.00 32.23 103,956 +0.36(+1.13%)
Apr 28, 2010 32.38 32.49 30.75 31.87 214,238 -0.25(-0.78%)
Apr 27, 2010 32.93 33.06 32.05 32.12 81,855 -0.81(-2.46%)
Apr 26, 2010 33.06 33.09 32.70 32.93 44,468 +0.01(+0.03%)
Apr 23, 2010 32.69 33.19 32.53 32.92 57,723 +0.31(+0.95%)
Apr 22, 2010 32.58 32.70 32.04 32.61 43,301 +0.26(+0.80%)
Apr 21, 2010 33.14 33.25 32.35 32.35 142,499 -1.07(-3.20%)
Apr 20, 2010 33.27 33.78 33.12 33.42 41,170 +0.16(+0.48%)
Apr 19, 2010 32.99 33.31 32.75 33.26 27,982 +0.27(+0.82%)
Apr 16, 2010 33.48 33.48 32.17 32.99 94,632 -0.44(-1.32%)
Apr 15, 2010 33.11 33.45 32.90 33.43 101,083 +0.27(+0.81%)
Apr 14, 2010 33.44 33.52 33.06 33.16 71,293 -0.31(-0.93%)
Apr 13, 2010 32.80 33.47 32.42 33.47 133,052 +0.52(+1.58%)
Apr 12, 2010 32.66 33.06 32.63 32.95 45,630 +0.29(+0.89%)
Apr 09, 2010 32.30 32.81 32.16 32.66 69,703 +0.35(+1.08%)
Apr 08, 2010 32.16 32.40 31.88 32.31 58,578 +0.06(+0.19%)
Apr 07, 2010 32.31 32.70 32.17 32.25 88,399 -0.13(-0.40%)
Apr 06, 2010 31.95 32.46 31.95 32.38 63,448 +0.49(+1.54%)
Apr 05, 2010 31.50 32.37 31.04 31.89 71,354 +0.39(+1.24%)
Apr 01, 2010 30.50 31.50 31.50 31.50 69,600 +1.10(+3.62%)
Mar 31, 2010 29.90 30.45 29.90 30.40 64,316 +0.40(+1.33%)
Mar 30, 2010 30.26 30.33 29.68 30.00 148,498 -0.05(-0.17%)
Mar 29, 2010 29.70 30.43 29.67 30.05 71,743 +0.35(+1.18%)
Mar 26, 2010 29.74 30.33 29.63 29.70 52,762 -0.05(-0.17%)
Mar 25, 2010 30.31 30.49 29.68 29.75 146,747 -0.52(-1.72%)
Mar 24, 2010 30.20 30.68 30.14 30.27 177,556 +0.01(+0.03%)
Mar 23, 2010 30.35 30.70 30.16 30.26 69,349 -0.18(-0.59%)
Mar 22, 2010 30.36 30.60 29.97 30.44 103,040 +0.07(+0.23%)
Mar 19, 2010 30.66 31.08 29.99 30.37 134,587 -0.57(-1.84%)
Mar 18, 2010 30.92 31.20 30.85 30.94 47,926 +0.01(+0.03%)
Mar 17, 2010 31.15 31.33 30.86 30.93 93,050 -0.06(-0.19%)
Mar 16, 2010 31.55 31.57 30.93 30.99 112,318 -0.34(-1.09%)
Mar 15, 2010 30.96 31.45 30.90 31.33 149,608 +0.30(+0.97%)
Mar 12, 2010 31.25 31.25 30.80 31.03 155,430 +0.08(+0.26%)
Mar 11, 2010 31.16 31.25 30.70 30.95 113,317 -0.21(-0.67%)
Mar 10, 2010 30.69 31.22 30.66 31.16 63,472 +0.34(+1.10%)
Mar 09, 2010 30.41 30.89 30.41 30.82 68,151 +0.10(+0.33%)
Mar 08, 2010 30.04 30.89 30.00 30.72 84,603 +0.57(+1.89%)
Mar 05, 2010 30.42 30.42 29.82 30.15 98,692 +0.01(+0.03%)
Mar 04, 2010 30.51 30.58 30.10 30.14 109,616 -0.37(-1.21%)
Mar 03, 2010 30.60 30.85 29.97 30.51 64,150 +0.24(+0.79%)
Mar 02, 2010 30.25 30.47 29.98 30.27 65,209 +0.05(+0.17%)
Mar 01, 2010 30.00 30.45 29.98 30.22 70,711 +0.24(+0.80%)
Feb 26, 2010 29.68 30.23 29.67 29.98 62,682 +0.50(+1.70%)
Feb 25, 2010 29.11 29.78 29.04 29.48 63,303 +0.17(+0.58%)
Feb 24, 2010 28.99 29.37 28.95 29.31 80,995 +0.31(+1.07%)
Feb 23, 2010 29.57 29.57 28.83 29.00 68,836 -0.17(-0.58%)
Feb 22, 2010 29.26 29.45 28.85 29.17 94,855 +0.09(+0.31%)
Feb 19, 2010 29.21 29.23 28.59 29.08 91,968 +0.10(+0.35%)
Feb 18, 2010 29.00 29.02 28.63 28.98 81,112 +0.07(+0.24%)
Feb 17, 2010 28.69 28.99 28.63 28.91 148,901 +0.48(+1.69%)
Feb 16, 2010 27.79 28.57 27.79 28.43 82,768 +0.82(+2.97%)
Feb 12, 2010 27.79 27.61 27.61 27.61 96,600 -0.11(-0.40%)
Feb 11, 2010 27.22 27.94 27.20 27.72 75,195 +0.30(+1.09%)
Feb 10, 2010 27.61 27.79 27.06 27.42 115,493 -0.30(-1.08%)
Feb 09, 2010 27.59 28.16 27.59 27.72 164,613 +0.11(+0.40%)
Feb 08, 2010 27.91 28.39 27.19 27.61 151,730 -0.34(-1.22%)
Feb 05, 2010 29.11 29.31 27.01 27.95 388,691 -1.37(-4.67%)
Feb 04, 2010 30.16 30.18 29.20 29.32 190,021 -0.67(-2.23%)
Feb 03, 2010 30.28 30.50 29.96 29.99 64,477 -0.30(-0.99%)
Feb 02, 2010 30.22 30.33 29.90 30.29 113,898 +0.23(+0.77%)
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.