SEP - Spectra Energy Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201835.5535.6735.1035.4435.44453,500
Jul 13, 201835.8935.8935.5335.6835.68590,500
Jul 12, 201835.2035.8735.0135.8135.81708,300
Jul 11, 201835.2735.5734.9635.1235.12553,600
Jul 10, 201835.3335.6535.3035.5335.53718,400
Jul 09, 201835.6935.6935.1735.3535.35559,700
Jul 06, 201834.9035.5834.7235.5435.54429,600
Jul 05, 201835.6635.9934.8534.9434.94687,900
Jul 03, 201835.0135.4434.8135.1235.12316,500
Jul 02, 201835.2935.4034.5334.9334.93865,800
Jun 29, 201833.8335.9833.5535.4235.421,805,700
Jun 28, 201831.5033.5631.4333.0433.041,219,100
Jun 27, 201832.2032.3031.4331.5031.50779,600
Jun 26, 201831.0532.1931.0532.0332.03752,200
Jun 25, 201831.5131.5131.0231.1031.10857,900
Jun 22, 201831.4631.6231.2231.4731.471,696,500
Jun 21, 201831.5331.5331.0431.0631.06563,300
Jun 20, 201831.4331.8231.3731.5731.57847,300
Jun 19, 201831.5631.5731.3031.3631.36771,000
Jun 18, 201831.3531.7431.3531.6531.65875,900
Jun 15, 201831.6431.8231.3431.4531.452,364,300
Jun 14, 201831.5632.0531.5631.8131.811,408,500
Jun 13, 201831.9232.0931.5131.5931.591,205,400
Jun 12, 201831.8131.9631.5131.9231.92709,100
Jun 11, 201830.4331.8330.4331.7031.70806,100
Jun 08, 201830.7230.7930.4630.6330.63741,600
Jun 07, 201830.2830.7730.2830.7330.731,715,300
Jun 06, 201830.9231.1130.1430.2730.271,199,000
Jun 05, 201830.4230.9630.4030.8830.881,133,900
Jun 04, 201830.0730.6130.0730.4030.401,214,600
Jun 01, 201830.2030.3729.8930.0430.04683,700
May 31, 201830.2530.4230.0730.1430.14988,900
May 30, 201830.2330.3230.0930.2830.283,063,600
May 29, 201830.4030.4829.9630.0430.04858,300
May 25, 201830.7230.7530.3830.5630.561,016,500
May 24, 201830.8330.9930.6330.8530.851,054,900
May 23, 201830.7031.1430.6130.9330.932,062,400
May 22, 201831.5031.6930.8230.9530.953,864,700
May 21, 201831.6531.8831.3131.3931.392,370,200
May 18, 201832.7432.7431.5231.6731.672,315,600
May 18, 20180.751 Dividend
May 17, 201833.2133.5133.0033.4932.742,840,800
May 16, 201833.2333.4533.0833.1032.36499,800
May 15, 201833.3033.6733.0933.1832.44492,800
May 14, 201833.2333.7433.1133.3032.55582,100
May 11, 201833.2133.4432.9132.9732.23537,100
May 10, 201834.9635.0032.6633.1932.45681,500
May 09, 201832.2032.9032.1332.6631.93573,500
May 08, 201831.9232.2431.2032.1331.41487,800
May 07, 201831.6532.3331.4431.5030.79528,800
May 04, 201831.3031.9031.1831.6730.96576,700
May 03, 201833.2033.3931.1631.3330.631,005,000
May 02, 201836.0536.0933.1433.1832.441,446,300
May 01, 201835.6136.2235.6036.0435.23294,600
Apr 30, 201835.2436.0035.0035.6534.85514,200
Apr 27, 201835.6035.6034.8835.2334.44366,600
Apr 26, 201835.6235.7835.3035.5934.79431,800
Apr 25, 201834.9135.5334.7135.4434.65301,300
Apr 24, 201835.5035.5034.6035.2034.41477,500
Apr 23, 201834.7235.5634.6235.3534.56365,000
Apr 20, 201834.3934.9134.3534.6233.84287,700
Apr 19, 201834.8635.3034.3034.7533.97316,500
Apr 18, 201835.4135.7434.8434.8634.08390,100
Apr 17, 201834.8536.3234.8335.2934.50597,100
Apr 16, 201833.7234.9833.6734.8234.04747,300
Apr 13, 201833.6533.9133.1633.7032.94517,400
Apr 12, 201834.1534.4933.6333.9333.17358,300
Apr 11, 201833.8134.1933.5934.1533.38387,400
Apr 10, 201832.9033.9032.8933.8133.05364,200
Apr 09, 201833.6933.6932.3632.7031.97865,700
Apr 06, 201833.2533.4132.5532.9032.16705,900
Apr 05, 201833.1233.7533.0033.4032.65525,400
Apr 04, 201832.8133.2732.4533.0432.30378,600
Apr 03, 201833.4933.5632.3433.0832.34635,800
Apr 02, 201833.6033.7232.7033.2332.48586,600
Mar 29, 201833.1533.7232.8933.6432.891,182,600
Mar 28, 201832.6233.2232.2432.9432.20767,300
Mar 27, 201833.3633.5032.1732.6131.88686,900
Mar 26, 201832.8133.2632.4533.0932.35967,000
Mar 23, 201832.7432.7432.1232.3331.61961,900
Mar 22, 201833.5133.6632.7032.7432.011,048,400
Mar 21, 201834.1634.1833.5533.7032.94982,500
Mar 20, 201835.1035.3433.6834.0033.241,130,900
Mar 19, 201836.1936.2633.9735.0134.221,604,700
Mar 16, 201836.0837.5735.9936.2635.452,666,900
Mar 15, 201839.9140.1333.5335.4934.693,904,300
Mar 14, 201840.8340.8939.6139.8038.91503,400
Mar 13, 201839.9540.7639.7640.6539.74677,200
Mar 12, 201839.0039.9238.9439.8538.96548,100
Mar 09, 201838.7739.2238.5838.9538.08503,900
Mar 08, 201838.6838.7338.2538.5937.72415,700
Mar 07, 201838.3238.8338.2638.4437.58513,600
Mar 06, 201838.7739.0038.3038.5137.65596,400
Mar 05, 201838.9439.1438.6938.8237.95355,000
Mar 02, 201839.2639.5438.9239.0038.13795,000
Mar 01, 201839.2939.9339.2139.5538.66488,600
Feb 28, 201839.8139.9739.2939.2938.41696,900
Feb 27, 201839.6740.0039.4639.5938.70821,700
Feb 26, 201839.3239.9339.2739.8038.91580,600
Feb 23, 201839.3339.5139.1039.3238.44465,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...