Spectra Energy Partners, LP Historical Stock Prices

SEP 
$52.35
*  
1.01
1.97%
Get SEP Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading SEP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.32  52.35  51.10  52.35 201,851
07/09/2014 51.34 52.35 51.1 52.35 201,851
07/08/2014 52.17 52.47 51.1 51.34 180,985
07/07/2014 53.5 53.5 52 52.16 129,782
07/03/2014 54.15 54.15 53.18 53.5 114,948
07/02/2014 53.36 53.87 53.34 53.78 124,217
07/01/2014 53.37 53.9613 53.03 53.5 154,442
06/30/2014 52.53 53.45 52.16 53.35 119,571
06/27/2014 52.37 53.128 52.37 52.51 197,953
06/26/2014 52.95 53.204 52.05 52.54 549,000
06/25/2014 53.07 53.39 52.75 52.92 260,564
06/24/2014 52.01 53.8 52.01 53 422,836
06/23/2014 50.44 52.7 50.39 52.01 435,262
06/20/2014 50.59 51.14 50 50.63 1,041,813
06/19/2014 51.54 51.54 50.47 50.86 540,239
06/18/2014 51.64 51.64 51.05 51.18 234,252
06/17/2014 52.04 52.19 51.6 51.76 171,298
06/16/2014 51.71 52.33 51.09 52.16 224,153
06/13/2014 51.89 52.29 51.74 51.98 312,592
06/12/2014 51.05 52.33 50.78 52.23 508,475
06/11/2014 53.37 53.37 51.04 51.04 1,793,349
06/10/2014 52.71 53.74 52.48 53.28 96,902
06/09/2014 53.36 53.36 52.75 52.9 326,367
06/06/2014 53.46 53.7499 53.01 53.28 116,830
06/05/2014 53.78 54 53.28 53.59 102,310
06/04/2014 52.75 53.59 52.5 53.58 132,466
06/03/2014 52.38 52.869 52.02 52.46 91,375
06/02/2014 52.82 52.82 51.7 52.28 159,441
05/30/2014 52.36 52.62 51.57 52.45 160,113
05/29/2014 53.47 53.5999 52 52.21 103,146
05/28/2014 53.24 53.42 52.74 53.22 108,418
05/27/2014 53.24 53.24 52.87 53.13 109,535
05/23/2014 52.68 52.929 52.14 52.87 114,633
05/22/2014 51.42 52.87 51.29 52.68 191,476
05/21/2014 50.39 51.51 50.39 51.26 179,015
05/20/2014 50.55 50.864 50.19 50.37 262,328
05/19/2014 50.88 51.29 50.261 50.46 211,896
05/16/2014 52.36 52.5296 50.55 50.62 238,573
05/15/2014 52.33 52.37 51.29 52.31 159,266
05/14/2014 51.06 53.98 51.01 52.94 316,945
05/13/2014 52.75 52.94 51 51.06 322,377
05/12/2014 52.79 53.03 52.45 52.68 154,567
05/09/2014 53.81 53.85 52.36 52.42 163,225
05/08/2014 55.58 56.6473 53.44 53.55 294,617
05/07/2014 55.25 55.95 53.85 55.25 399,071
05/06/2014 57.34 57.34 55.34 55.35 160,275
05/05/2014 56.15 57.56 56.15 57.34 213,413
05/02/2014 55.45 56.49 55.16 56.27 116,741
05/01/2014 54.3 55.37 54.2925 55.27 240,168
04/30/2014 54.59 54.83 54.11 54.45 138,958
04/29/2014 54.77 55.19 54.13 54.55 134,626
04/28/2014 54.79 55.5 54.63 54.74 81,411
04/25/2014 54.53 54.99 54 54.58 80,575
04/24/2014 54.4 55.13 53.9 54.76 116,299
04/23/2014 54.74 54.74 53.8 54.38 235,903
04/22/2014 53.95 54.99 53.94 54.4 165,760
04/21/2014 54.39 54.39 53.5 53.93 240,032
04/17/2014 52.28 54.23 52.19 53.63 206,285
04/16/2014 50.68 51.94 50.4101 51.79 107,948
04/15/2014 50.1 50.55 49.92 50.46 113,346
04/14/2014 49.75 50.1 49.535 49.96 96,081
04/11/2014 48.1 49.93 48.1 49.57 174,645
04/10/2014 48.77 49.41 48.1 48.29 115,878
04/09/2014 49.59 49.91 48.62 48.94 156,172
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?