Spectra Energy Partners, LP Historical Stock Prices

SEP 
$52.28
*  
1.06
1.99%
Get SEP Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading SEP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SEP Pre-Market
 
 
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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  53.39  53.66  52.24  52.28 252,639
03/02/2015 53.34 53.66 52.24 52.28 252,639
02/27/2015 53.84 53.84 53.1 53.34 212,967
02/26/2015 54.16 54.1699 53.07 53.34 268,140
02/25/2015 53.55 54.06 53.5 53.72 246,958
02/24/2015 53.61 54.46 53.51 53.51 176,322
02/23/2015 54.15 54.4899 53.435 53.61 332,958
02/20/2015 53.9 54.64 53.7598 54.11 280,549
02/19/2015 53.53 54.6099 53.51 54.02 205,732
02/18/2015 54.51 54.7425 53.83 54.3 145,552
02/17/2015 55.44 55.44 54.46 54.51 140,065
02/13/2015 55.2 56.04 55 55.1 186,452
02/12/2015 54.47 55.402 54.1171 54.91 138,282
02/11/2015 54.41 54.64 53.9015 54.25 159,060
02/10/2015 55.27 55.31 54.28 54.94 148,637
02/09/2015 55.89 56.1499 54.81 54.86 234,399
02/06/2015 54.74 56.27 54.36 55.23 343,781
02/05/2015 55.2 55.55 54.56 54.83 391,128
02/04/2015 55.24 55.36 54.21 54.81 197,536
02/03/2015 56.2 56.47 54.89 55.45 300,526
02/02/2015 54.77 55.33 54.35 55.1 499,026
01/30/2015 53.9 54.97 53.1084 54.35 189,676
01/29/2015 53.87 54.295 52.69 54 384,772
01/28/2015 53.41 54.16 52.54 53.75 201,829
01/27/2015 53.36 54.09 52.8 53.22 219,150
01/26/2015 53.96 54.41 53.33 53.69 195,353
01/23/2015 54.85 55.94 53.85 54.14 189,104
01/22/2015 55.59 56.91 55.04 55.12 190,723
01/21/2015 54.94 56.23 54.48 55.64 184,700
01/20/2015 54.69 56.28 53.76 54.94 162,624
01/16/2015 53.06 54.78 53.06 54.72 160,767
01/15/2015 54.11 54.597 53 53.2 363,306
01/14/2015 54.02 54.49 53.04 53.86 403,816
01/13/2015 55.08 55.08 53.22 54.29 409,814
01/12/2015 55.72 55.72 53.86 55 282,097
01/09/2015 54.71 55.93 53.57 55.72 280,586
01/08/2015 54.45 54.48 53.8 54.32 341,932
01/07/2015 54.01 54.67 53.32 54.02 365,105
01/06/2015 55.15 55.89 53.64 53.85 264,129
01/05/2015 55.86 55.99 54.62 55.31 294,816
01/02/2015 57.7 58.5599 55.75 56.03 179,743
12/31/2014 59.25 59.33 56.91 56.97 160,109
12/30/2014 57.85 60.07 57.43 58.88 211,028
12/29/2014 58 58.6699 57.5199 57.85 99,643
12/26/2014 57.52 58.128 57.18 57.97 97,284
12/24/2014 57.27 57.83 56.412 57.81 122,456
12/23/2014 57.35 58.2452 56.875 57.48 180,937
12/22/2014 54.03 57.48 54.02 57.15 242,958
12/19/2014 55.2 55.53 54.415 55 358,528
12/18/2014 57 57.89 53.9 55.14 321,470
12/17/2014 53.85 56.04 53.26 55.21 259,296
12/16/2014 50.68 54.63 50.17 53.56 346,750
12/15/2014 51.51 52.58 50.33 51.34 156,584
12/12/2014 52.38 52.3801 50.33 51.51 341,849
12/11/2014 52.81 53.27 52.11 52.7 198,931
12/10/2014 54.45 54.45 52.18 52.38 212,803
12/09/2014 54.96 55.545 54.3099 54.56 215,798
12/08/2014 56.2 56.41 55.0401 55.1 350,345
12/05/2014 56.41 57.1 56.12 56.43 145,942
12/04/2014 55.67 56.97 55.5801 56.49 239,134
12/03/2014 54.63 55.95 54.16 55.69 265,565
12/02/2014 53.44 54.34 53.1 53.85 314,104
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?