Spectra Energy Partners LP $54.47

up +0.13


22/7/2014 04:01 PM  |  NYSE : SEP  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEP historical data

Date Open High Low Close Volume
7/22/201454.3554.7953.9054.4793,008
7/21/201453.4454.5353.2954.34118,705
7/18/201453.8453.9753.2153.6844,140
7/17/201453.5653.8752.6653.56113,701
7/16/201454.0654.6853.3253.85178,064
7/15/201453.6454.8653.5154.19130,814
7/14/201453.6454.1053.4853.7499,582
7/11/201452.5953.8052.1453.8090,840
7/10/201451.9552.7751.6752.38100,429
7/9/201451.3452.3551.1052.35201,851
7/8/201452.1752.4751.1051.34180,985
7/7/201453.5053.5052.0052.16129,782
7/3/201454.1554.1553.1853.50114,948
7/2/201453.3653.8753.3453.78124,217
7/1/201453.3753.9653.0353.50154,442
6/30/201452.5353.4552.1653.35119,571
6/27/201452.3753.1352.3752.51197,953
6/26/201452.9553.2052.0552.54549,000
6/25/201453.0753.3952.7552.92260,564
6/24/201452.0153.8052.0153.00422,836
6/23/201450.4452.7050.3952.01435,262
6/20/201450.5951.1450.0050.631,041,813
6/19/201451.5451.5450.4750.86540,239
6/18/201451.6451.6451.0551.18234,252
6/17/201452.0452.1951.6051.76171,298
6/16/201451.7152.3351.0952.16224,153
6/13/201451.8952.2951.7451.98312,592
6/12/201451.0552.3350.7852.23508,475
6/11/201453.3753.3751.0451.041,794,505
6/10/201452.7153.7452.4853.2896,902
6/9/201453.3653.3652.7552.90326,367
6/6/201453.4653.7553.0153.28116,830
6/5/201453.7854.0053.2853.59102,310
6/4/201452.7553.5952.5053.58132,466
6/3/201452.3852.8752.0252.4691,375
6/2/201452.8252.8251.7052.28159,441
5/30/201452.3652.6251.5752.45160,113
5/29/201453.4753.6052.0052.21103,146
5/28/201453.2453.4252.7453.22108,418
5/27/201453.2453.2452.8753.13109,535
5/23/201452.6852.9352.1452.87114,633
5/22/201451.4252.8751.2952.68191,476
5/21/201450.3951.5150.3951.26179,015
5/20/201450.5550.8650.1950.37262,328
5/19/201450.8851.2950.2650.46211,896
5/16/201452.3652.5350.5550.62238,573
5/15/201452.3352.3751.2952.31159,266
5/14/201451.0653.9851.0152.94316,945
5/13/201452.7552.9451.0051.06322,377
5/12/201452.7953.0352.4552.68154,567
5/9/201453.8153.8552.3652.42163,225
5/8/201455.5856.6553.4453.55294,617
5/7/201455.2555.9553.8555.25399,071
5/6/201457.3457.3455.3455.35160,275
5/5/201456.1557.5656.1557.34213,413
5/2/201455.4556.4955.1656.27116,841
5/1/201454.3055.3754.2955.27240,168
4/30/201454.5954.8354.1154.45138,958
4/29/201454.7755.1954.1354.55134,626
4/28/201454.7955.5054.6354.7481,411
4/25/201454.5354.9954.0054.5880,575
4/24/201454.4055.1353.9054.76116,299
4/23/201454.7454.7453.8054.38235,903
4/22/201453.9554.9953.9454.40165,760
4/21/201454.3954.3953.5053.93240,032
4/17/201452.2854.2352.1953.63206,285
4/16/201450.6851.9450.4151.79107,948
4/15/201450.1050.5549.9250.46113,346
4/14/201449.7550.1049.5449.9696,081
4/11/201448.1049.9348.1049.57174,645
4/10/201448.7749.4148.1048.29115,878
4/9/201449.5949.9148.6248.94156,172
4/8/201449.2149.7449.0549.37126,920
4/7/201449.6349.8848.9749.25225,692
4/4/201450.6450.9549.1049.33172,210
4/3/201450.2750.4849.9850.25199,078
4/2/201450.0350.4649.5949.98321,683
4/1/201449.2550.1648.9450.03899,763
3/31/201447.9449.7047.6248.95362,707
3/28/201447.6248.0047.3247.61130,453
3/27/201447.8748.0247.1847.54314,424
3/26/201447.5748.1547.4947.74160,188
3/25/201447.8148.1147.2547.58442,164
3/24/201448.2648.4947.6847.93268,140
3/21/201449.4549.5048.0548.05439,678
3/20/201449.0449.5648.6549.08357,030
3/19/201449.5049.9548.8749.22488,871
3/18/201448.7449.9048.4449.60330,913
3/17/201448.9949.3548.6048.79246,385
3/14/201448.3648.4948.1148.39236,339
3/13/201448.7949.1048.1048.36246,723
3/12/201448.8149.6048.3048.56204,951
3/11/201448.5848.9948.3048.66254,053
3/10/201448.5649.2548.3148.31238,183
3/7/201448.6348.8148.0548.40315,706
3/6/201449.6250.0748.3048.57248,626
3/5/201448.3048.5048.1048.37277,298
3/4/201448.5049.1048.0048.41282,394
3/3/201448.0948.7547.8548.23319,515
2/28/201448.5549.1147.5047.72490,003
Trading Center