Home > Quotes > SEP > Historical Prices

Historical Stock Prices

SEP 
$36.37
*  
0.15
  negative  
0.41%
Get SEP Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 36.42 36.73 36.25 36.37 179,625
05/23/2013 36.47 36.64 36.14 36.52 218,268
05/22/2013 36.58 37.17 36.21 36.7 317,843
05/21/2013 36.3 36.41 35.89 36.39 324,962
05/20/2013 36.27 36.61 36.001 36.2 139,899
05/17/2013 36 36.25 35.78 36.25 301,283
05/16/2013 37 37.09 36.05 36.1 204,572
05/15/2013 37.09 37.22 36.9 37.02 298,490
05/14/2013 37.34 37.49 36.96 37 280,210
05/13/2013 37.15 37.52 36.96 37.38 137,213
05/10/2013 37 37.409 37 37.15 267,429
05/09/2013 36.98 37.14 36.7715 37 171,708
05/08/2013 36.16 37.15 36.1 37.15 232,890
05/07/2013 36.59 36.77 35.47 36.09 363,172
05/06/2013 37.65 37.75 36.8 36.85 403,063
05/03/2013 38.1 38.19 37.3 37.35 417,855
05/02/2013 38.09 38.09 37.5 37.73 162,906
05/01/2013 37.76 38.07 37.6 37.95 119,435
04/30/2013 37.84 38.19 37.83 37.94 152,513
04/29/2013 37.94 38.04 37.62 37.84 202,396
04/26/2013 38.2 38.281 37.59 37.72 152,535
04/25/2013 38.14 38.3 37.92 38.17 228,926
04/24/2013 37.74 38.36 37.63 38 158,830
04/23/2013 37.5 37.82 37.24 37.62 205,693
04/22/2013 37.69 37.8399 37.26 37.33 119,468
04/19/2013 36.73 37.71 36.73 37.55 98,608
04/18/2013 37.15 37.25 36.61 36.78 133,291
04/17/2013 37.16 37.44 36.75 36.98 183,979
04/16/2013 36.65 37.47 36.27 37.4 575,850
04/15/2013 37.28 37.411 36.71 36.97 248,824
04/12/2013 37.27 37.5099 36.99 37.43 143,501
04/11/2013 37.18 37.63 37.15 37.38 199,603
04/10/2013 37.41 37.72 37.16 37.36 134,099
04/09/2013 37.68 37.74 37.1601 37.46 1,361,523
04/08/2013 37.52 37.59 37.08 37.45 161,687
04/05/2013 36.72 37.25 36.67 37.15 150,522
04/04/2013 37.01 37.35 37 37.08 252,849
04/03/2013 37.51 37.72 36.98 37.06 3,066,781
04/02/2013 39.01 39.3 38.78 38.82 149,235
04/01/2013 39.36 40.12 38.641 38.97 168,385
03/28/2013 39.23 39.68 39.058 39.35 143,777
03/27/2013 39.4 39.47 38.79 39.15 135,956
03/26/2013 38.53 39.42 38.29 39.24 152,301
03/25/2013 38.71 38.85 38.35 38.44 163,245
03/22/2013 38.99 39.14 38.39 38.56 291,187
03/21/2013 38.8 39.6 38.78 38.78 121,673
03/20/2013 38.78 39.44 38.6005 39.05 138,588
03/19/2013 39.07 39.11 38.58 38.69 365,134
03/18/2013 38.87 39.45 38.63 39.05 301,305
03/15/2013 39.7 39.93 39.16 39.19 368,143
03/14/2013 39.82 40.01 39.65 39.76 173,101
03/13/2013 39.83 40.08 39.68 39.83 181,619
03/12/2013 39.55 39.95 39.32 39.95 149,078
03/11/2013 39.01 39.86 38.52 39.73 266,944
03/08/2013 38.64 39.24 38.621 39.01 280,088
03/07/2013 38.42 38.67 38.26 38.67 280,426
03/06/2013 38.68 38.79 37.89 38.3 469,641
03/05/2013 38.2 38.9365 37.95 38.55 258,134
03/04/2013 37.15 38.15 37.14 38.15 151,075
03/01/2013 36.66 37.526 36.66 37.12 324,467
02/28/2013 38.01 38.01 36.72 36.92 166,745
02/27/2013 36.34 36.87 36.0225 36.79 181,755
02/26/2013 35.68 36.36 35.68 36.27 144,399
02/25/2013 36.49 36.58 35.5 35.9 124,531
02/22/2013 36.29 36.72 36.08 36.39 112,561
02/21/2013 34.65 36.46 34.55 36.24 249,542
02/20/2013 36.48 36.81 36.07 36.33 244,342
02/19/2013 36.42 36.54 36.2 36.44 100,002
02/15/2013 36.27 36.3243 36.015 36.19 146,082
02/14/2013 35.7 36.355 35.631 36.22 141,051
02/13/2013 35.15 35.7 35.0155 35.65 115,025
02/12/2013 34.84 35.3 34.8 35.2 128,920
02/11/2013 34.58 34.95 34.5501 34.87 102,777
02/08/2013 34.33 34.53 34.1901 34.53 160,736
02/07/2013 34.07 34.23 33.85 34.23 248,304
02/06/2013 34.15 34.29 34.02 34.15 149,856
02/05/2013 33.77 34.25 33.75 34.15 182,661
02/04/2013 34.6 34.742 34.34 34.38 128,926
02/01/2013 34.5 34.92 34.4 34.66 136,207
01/31/2013 34.31 34.632 34.2 34.39 131,603
01/30/2013 34.5 34.55 34.21 34.36 87,655
01/29/2013 33.96 34.5 33.68 34.45 113,969
01/28/2013 34.09 34.28 33.7 33.98 145,444
01/25/2013 34.01 34.33 33.71 34.05 83,432
01/24/2013 34.25 34.48 33.85 33.91 157,435
01/23/2013 34.18 34.47 34.078 34.16 107,136
01/22/2013 34.43 34.45 34.02 34.29 110,072
01/18/2013 34.11 34.7 33.88 34.28 208,443
01/17/2013 33.07 34.02 32.91 34 595,647
01/16/2013 32.83 33.17 32.562 32.93 262,410
01/15/2013 32.37 32.7398 32.27 32.68 279,518
01/14/2013 33.19 33.31 32.47 32.52 163,247
01/11/2013 32.95 33.2 32.6 33.09 171,159
01/10/2013 32.66 33.06 32.5101 32.88 159,834
01/09/2013 32.1 32.56 31.9405 32.54 217,195
01/08/2013 32.25 32.64 32.07 32.64 189,681
01/07/2013 32.04 32.4 31.87 32.21 270,733
01/04/2013 31.88 32.13 31.79 32 114,079
01/03/2013 31.84 32.17 31.66 31.98 164,864
01/02/2013 31.6 31.97 31.59 31.96 156,952
12/31/2012 30.3 31.26 30.3 31.23 228,156
12/28/2012 30.26 30.52 30.21 30.3 93,820
12/27/2012 30.51 30.76 30.23 30.31 140,960
12/26/2012 30.71 30.91 30.35 30.51 194,255
12/24/2012 31 31.542 30.6 30.62 188,055
12/21/2012 31.42 31.56 30.78 30.99 619,144
12/20/2012 31.09 31.88 31.02 31.72 298,882
12/19/2012 30.76 31.14 30.72 31.09 193,867
12/18/2012 29.87 30.76 29.87 30.69 253,697
12/17/2012 29.76 30.24 29.7 29.77 255,382
12/14/2012 29.92 30.43 29.61 29.66 262,127
12/13/2012 29.7 29.94 29.61 29.92 245,071
12/12/2012 30.24 30.24 29.88 29.95 170,809
12/11/2012 29.99 30.25 29.83 30.13 149,517
12/10/2012 29.95 30.19 29.8 29.92 137,226
12/07/2012 29.9 30.09 29.54 30.02 240,140
12/06/2012 29.65 30.03 29.58 29.84 203,724
12/05/2012 29.52 29.67 29.36 29.6 181,122
12/04/2012 29.52 29.845 29.32 29.46 219,424
12/03/2012 29.96 30.0299 29.5 29.56 144,282
11/30/2012 29.71 29.83 29.5 29.79 157,069
11/29/2012 29.72 29.9159 29.5 29.8 202,980
11/28/2012 29.32 29.97 29.25 29.75 225,557
11/27/2012 29.4 29.68 29.25 29.43 184,443
11/26/2012 29.7 29.7 29.1022 29.38 242,803
11/23/2012 29.66 29.99 29.49 29.69 114,613
11/21/2012 29.51 29.87 29.3633 29.73 473,863
11/20/2012 28.95 29.53 28.55 29.47 635,102
11/19/2012 27.93 29.34 27.78 28.95 1,223,159
11/16/2012 27.34 27.66 27.27 27.65 642,568
11/15/2012 27.26 27.49 27.15 27.25 584,054
11/14/2012 27.31 28.6 27.2 27.25 4,421,846
11/13/2012 28.35 28.69 28.061 28.6 174,120
11/12/2012 28.87 29.2 28.42 28.42 110,271
11/09/2012 28.57 28.98 28.3 28.66 157,689
11/08/2012 29.07 29.239 28.66 28.71 240,078
11/07/2012 29.22 29.34 28.86 29 242,689
11/06/2012 29.12 29.426 29.12 29.32 238,365
11/05/2012 29.51 29.78 29.22 29.25 192,755
11/02/2012 29.68 29.92 29.51 29.54 147,443
11/01/2012 30.14 30.5792 30.04 30.04 213,229
10/31/2012 30.88 31.34 29.51 29.76 367,099
10/26/2012 30.96 31.009 30.55 30.88 137,865
10/25/2012 31.21 31.415 30.63 30.71 156,613
10/24/2012 31.55 31.64 30.91 30.91 396,764
10/23/2012 30.95 30.99 30.57 30.75 120,420
10/22/2012 31.12 31.19 30.93 31.06 83,406
10/19/2012 31.33 31.6 30.96 30.96 133,448
10/18/2012 31.52 31.66 31.29 31.29 68,595
10/17/2012 31.52 31.77 31.29 31.51 209,783
10/16/2012 31.61 31.7107 31.47 31.48 88,551
10/15/2012 31.6 31.68 31.37 31.53 78,271
10/12/2012 31.66 31.864 31.51 31.58 65,110
10/11/2012 31.67 32.06 31.62 31.62 115,968
10/10/2012 31.72 32.07 31.72 31.84 110,053
10/09/2012 31.85 32.15 31.77 31.78 104,195
10/08/2012 31.71 32.02 31.71 31.85 115,922
10/05/2012 31.59 31.95 31.59 31.8 126,205
10/04/2012 31.6 32.039 31.37 31.59 192,185
10/03/2012 31.37 31.59 31.28 31.52 146,001
10/02/2012 32.02 32.13 31.3 31.36 260,784
10/01/2012 31.96 32.2 31.7 32.02 130,140
09/28/2012 31.66 31.88 31.49 31.83 133,216
09/27/2012 31.58 31.88 31.5 31.74 102,450
09/26/2012 31.69 31.75 31.37 31.53 94,284
09/25/2012 32.04 32.36 31.5 31.55 151,170
09/24/2012 32.15 32.35 31.98 32.03 103,706
09/21/2012 32.18 32.39 32.01 32.22 234,866
09/20/2012 32.11 32.238 31.9725 32.13 70,780
09/19/2012 32.38 32.59 32.11 32.22 112,409
09/18/2012 32.48 32.66 32.1 32.41 151,695
09/17/2012 32 32.26 31.8916 32.24 191,266
09/14/2012 31.85 32.09 31.79 32.07 194,715
09/13/2012 31.9 32.15 31.8 31.85 59,645
09/12/2012 32.02 32.07 31.734 31.86 136,143
09/11/2012 32 32.32 31.84 31.9 160,079
09/10/2012 32.25 32.42 31.95 32 66,528
09/07/2012 32.34 32.35 32.04 32.22 69,906
09/06/2012 32.12 32.37 32.04 32.28 63,688
09/05/2012 32.29 32.34 31.95 32.07 82,641
09/04/2012 32.25 32.3356 31.73 32.25 88,592
08/31/2012 32.1 32.17 31.84 32.02 78,092
08/30/2012 31.95 32.25 31.95 31.99 53,231
08/29/2012 32.12 32.26 31.88 32 70,165
08/28/2012 32.018 32.362 31.86 32.1 127,227
08/27/2012 32.268 32.28 31.99 32 55,226
08/24/2012 32.21 32.44 32.13 32.25 43,689
08/23/2012 32.61 32.63 32.14 32.26 62,331
08/22/2012 32.59 32.84 32.41 32.48 84,647
08/21/2012 32.78 32.78 32.46 32.51 59,775
08/20/2012 32.65 32.66 32.42 32.6 69,674
08/17/2012 32.62 32.84 32.546 32.63 41,899
08/16/2012 32.75 32.78 32.481 32.62 54,428
08/15/2012 32.6 32.72 32.34 32.65 75,448
08/14/2012 32.48 32.84 32.44 32.54 141,339
08/13/2012 32.23 32.49 32.23 32.31 65,102
08/10/2012 32.02 32.4 32.02 32.32 28,148
08/09/2012 32.44 32.44 31.75 31.99 83,967
08/08/2012 32.69 32.69 32.15 32.43 58,471
08/07/2012 32.49 32.703 32.16 32.37 48,809
08/06/2012 32.15 32.72 32.15 32.48 52,355
08/03/2012 32.56 32.66 32.13 32.16 97,242
08/02/2012 32.15 32.85 31.81 31.98 133,687
08/01/2012 32.37 32.84 32.04 32.34 147,266
07/31/2012 32.47 32.82 32.41 32.76 117,700
07/30/2012 32.45 32.6998 32.24 32.41 98,643
07/27/2012 31.94 32.6 31.81 32.4 70,511
07/26/2012 32.07 32.15 31.34 31.86 61,509
07/25/2012 32.04 32.05 31.335 31.91 65,034
07/24/2012 32.01 32.14 31.7 31.9 87,657
07/23/2012 32.03 32.25 31.662 32.07 78,321
07/20/2012 31.98 32.58 31.96 32.29 94,155
07/19/2012 32.65 32.86 31.85 32 159,574
07/18/2012 32.18 32.525 32.16 32.35 68,129
07/17/2012 31.94 32.31 31.64 32.17 58,751
07/16/2012 31.53 31.82 31.43 31.8 44,528
07/13/2012 31.14 31.57 31.09 31.52 46,006
07/12/2012 30.78 31.1505 30.62 31.05 77,630
07/11/2012 30.75 31 30.39 30.97 91,564
07/10/2012 30.68 30.79 30.61 30.77 61,270
07/09/2012 30.75 30.77 30.23 30.66 64,915
07/06/2012 30.26 31 30.26 30.8 63,773
07/05/2012 30.62 30.69 30.26 30.43 106,379
07/03/2012 30.7 30.7 30.31 30.69 68,470
07/02/2012 30.45 30.99 30.3 30.7 124,172
06/29/2012 30.31 30.83 30.07 30.43 384,408
06/28/2012 29.8 30.1 29.67 30.1 147,452
06/27/2012 29.92 30.49 29.76 29.93 174,024
06/26/2012 29.6 29.973 29.48 29.78 55,590
06/25/2012 29.82 29.9 29.61 29.63 95,237
06/22/2012 29.49 29.91 29.42 29.91 119,765
06/21/2012 29.81 30.08 29.3601 29.42 145,575
06/20/2012 30.03 30.36 29.67 29.69 128,846
06/19/2012 30.08 30.25 29.95 30.1 212,172
06/18/2012 29.75 30.05 29.64 29.92 136,423
06/15/2012 30.15 30.5 29.73 29.75 398,631
06/14/2012 30.61 30.61 30.28 30.36 82,072
06/13/2012 30.67 30.76 30.39 30.61 99,621
06/12/2012 31.04 31.25 29.98 30.63 125,307
06/11/2012 31.38 31.5 30.96 30.99 71,625
06/08/2012 31.4 31.67 30.94 31.18 47,027
06/07/2012 31.62 32.07 31.21 31.45 75,116
06/06/2012 30.97 31.55 30.965 31.46 72,426
06/05/2012 30.25 30.99 30.15 30.85 47,639
06/04/2012 30.67 30.74 30.12 30.24 95,008
06/01/2012 30.86 30.92 30.5 30.65 86,854
05/31/2012 31.21 31.35 30.87 31.17 78,122
05/30/2012 31.54 31.54 31.13 31.27 74,429
05/29/2012 31.32 31.81 31.25 31.74 77,273
05/25/2012 31.11 31.23 30.845 31.17 68,511
05/24/2012 31 31.42 30.87 31.05 89,661
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.