Spectra Energy Partners LP $53.63

up +1.84


17/4/2014 06:40 PM  |  NYSE : SEP  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEP historical data

Date Open High Low Close Volume
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
2/27/201447.4149.1646.8947.10279,848
2/26/201451.0051.0047.1047.41208,748
2/25/201449.1350.0048.5048.85360,442
2/24/201449.1749.7148.9749.10621,698
2/21/201448.2949.2247.9148.96387,105
2/20/201447.7348.4647.6148.15343,587
2/19/201448.1948.9647.7647.76350,721
2/18/201447.6648.2547.0147.90244,457
2/14/201446.3948.0246.3947.64131,019
2/13/201446.8148.0545.8946.39266,034
2/12/201446.3046.5045.7245.96240,855
2/11/201447.0047.2745.7845.96434,154
2/10/201444.8145.9844.8145.58276,534
2/7/201444.5045.1344.2544.79200,347
2/6/201443.7844.2343.3743.68176,625
2/5/201444.3644.8243.0043.21169,969
2/4/201443.0244.7743.0244.39169,613
2/3/201444.3044.7043.0343.03190,761
1/31/201443.6044.3343.5044.30102,459
1/30/201443.9944.2543.5343.6867,242
1/29/201443.8544.5943.5143.64117,438
1/28/201444.0044.7943.7043.90171,460
1/27/201444.3844.6543.5543.62208,656
1/24/201443.5544.1443.4843.72111,192
1/23/201443.7544.3343.3043.48234,528
1/22/201443.6144.9043.4643.55327,252
1/21/201443.3443.9043.1543.45260,128
1/17/201443.6543.8743.0043.25165,920
1/16/201442.6543.2342.5043.23257,418
1/15/201442.6442.7042.2642.50175,059
1/14/201442.5643.9941.7042.25175,643
1/13/201443.0043.4742.1042.22293,811
1/10/201442.9942.9941.5342.13273,029
1/9/201443.2543.2542.5042.71244,092
1/8/201444.1944.1942.8042.92218,096
1/7/201444.4744.5143.6143.82148,111
1/6/201444.8044.9944.1144.34135,837
1/3/201444.9344.9343.6344.48267,229
1/2/201445.4045.7244.5144.68259,026
12/31/201344.7845.8344.2245.3596,934
12/30/201343.8945.2043.5044.75127,305
12/27/201343.3043.9542.7443.7646,517
12/26/201343.6843.9543.0443.0794,710
12/24/201343.2543.9142.7143.7559,159
12/23/201342.6143.1342.3243.02170,452
12/20/201342.6143.4342.1542.26360,918
12/19/201342.9542.9941.9342.37203,057
12/18/201343.4143.8342.6143.16432,231
12/17/201342.5443.3242.3343.19139,454
12/16/201342.5542.9742.1642.74111,117
12/13/201341.8242.8841.5042.45150,302
12/12/201341.4041.9241.0241.66196,402
12/11/201342.1042.4741.2541.60124,289
12/10/201342.6142.8941.7842.15171,175
12/9/201342.6142.9942.0542.50127,378
12/6/201342.8343.1842.1142.74159,071
12/5/201342.6043.0041.3542.35267,398
12/4/201342.8543.0242.5242.8787,342
12/3/201343.6243.8742.9043.11124,347
12/2/201344.7044.7843.3043.90128,620
11/29/201344.9245.5644.4644.9617,311
11/27/201344.6045.5744.6044.8590,308
11/26/201345.7545.9844.5844.7663,745
11/25/201345.7545.9045.0645.75204,699
11/22/201345.0745.9844.2645.48120,920
Trading Center