SEP - Spectra Energy Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201842.5042.7342.2542.5942.59451,400
Jan 18, 201843.3143.4642.4342.5942.59354,800
Jan 17, 201843.7343.9943.0943.1743.17314,400
Jan 16, 201843.9344.3943.5043.6743.67586,500
Jan 12, 201842.9043.7842.8643.6843.68692,700
Jan 11, 201842.0042.9241.9442.8142.81573,800
Jan 10, 201842.5642.8341.9142.1942.19544,900
Jan 09, 201841.7142.0541.5242.0042.00417,700
Jan 08, 201841.7541.9441.2041.7441.74383,000
Jan 05, 201842.3442.3641.3641.5941.59369,900
Jan 04, 201842.2842.5042.0842.3642.36294,200
Jan 03, 201841.4942.4041.3242.1542.15544,900
Jan 02, 201839.8641.3339.7141.3241.32520,000
Dec 29, 201741.1041.1039.4639.5439.541,063,000
Dec 28, 201741.2541.4640.8141.1341.13736,800
Dec 27, 201741.5641.5641.2141.2841.28406,600
Dec 26, 201741.3341.8741.2541.5641.56267,200
Dec 22, 201740.7541.3940.6141.3741.37668,500
Dec 21, 201740.3341.1040.1040.8340.83582,100
Dec 20, 201740.6640.7939.9240.4540.45820,800
Dec 19, 201741.7141.7141.0141.0441.04383,300
Dec 18, 201741.8542.1041.4941.7141.71501,300
Dec 15, 201742.5042.5841.5541.7041.701,004,300
Dec 14, 201741.9642.5941.9242.4142.41746,500
Dec 13, 201742.3742.5041.8042.0542.05441,500
Dec 12, 201742.3042.9941.7442.3742.37499,000
Dec 11, 201741.0242.2741.0042.2142.21542,500
Dec 08, 201741.0441.1540.6941.0041.00426,200
Dec 07, 201740.5541.0739.7540.8340.83395,000
Dec 06, 201740.1840.4039.6540.1740.17622,600
Dec 05, 201740.5140.9940.0740.1640.16458,900
Dec 04, 201741.1541.1540.4040.4140.41545,800
Dec 01, 201740.7741.1340.3441.1041.10561,300
Nov 30, 201739.4541.0339.2540.9240.921,284,800
Nov 29, 201739.4239.4438.4238.8438.84695,100
Nov 28, 201739.6939.6939.2039.3539.35459,700
Nov 27, 201739.9140.3439.3539.5439.54577,000
Nov 24, 201740.2540.4940.0040.0040.00217,700
Nov 22, 201740.1440.6739.9240.2540.25463,100
Nov 21, 201740.7940.8339.9440.1540.15551,700
Nov 20, 201740.8540.9940.4140.6540.65584,100
Nov 17, 201741.3941.6940.4040.8540.85726,100
Nov 16, 201740.6841.5240.4641.4641.46546,100
Nov 15, 201740.0040.7539.8540.6140.61358,300
Nov 14, 201740.0040.3539.7840.1040.10713,300
Nov 13, 201740.8340.9440.0140.0540.05583,800
Nov 10, 201741.4341.6940.8440.9540.95360,000
Nov 10, 20170.726 Dividend
Nov 09, 201741.6042.3341.5742.0241.29336,300
Nov 08, 201742.7042.7841.5741.6440.92437,300
Nov 07, 201743.0043.0042.3742.6941.95511,100
Nov 06, 201742.8343.0042.3842.9942.25272,400
Nov 03, 201743.3543.3542.4242.6441.90494,400
Nov 02, 201744.5445.0042.8043.2942.54321,500
Nov 01, 201743.2843.7743.0143.6742.92249,100
Oct 31, 201742.8543.3842.5043.1242.37359,500
Oct 30, 201742.4643.2142.4442.7942.05349,600
Oct 27, 201741.2842.5041.2642.4741.74534,300
Oct 26, 201741.5841.7641.0041.2140.50530,300
Oct 25, 201742.3742.4741.1941.4840.76694,900
Oct 24, 201742.6742.7441.8842.3141.58412,200
Oct 23, 201742.8543.0042.1842.3941.66437,100
Oct 20, 201743.6643.6642.7642.8342.09267,000
Oct 19, 201743.1443.5543.1443.4642.71205,600
Oct 18, 201743.8244.0643.1143.4942.74347,000
Oct 17, 201743.7244.1643.6543.9743.21307,500
Oct 16, 201744.9145.0444.3544.3843.61158,100
Oct 13, 201745.1845.1844.3844.6843.91225,600
Oct 12, 201745.0545.0944.7044.9544.17272,900
Oct 11, 201745.2345.2344.8745.1444.36262,600
Oct 10, 201745.3945.3944.8245.0444.26423,500
Oct 09, 201745.5945.7045.1045.1044.32210,600
Oct 06, 201745.3645.5844.9745.4944.70286,500
Oct 05, 201744.8345.5844.5745.4644.67207,000
Oct 04, 201744.9445.0244.4444.7744.00342,400
Oct 03, 201744.5145.0744.3844.7844.01274,400
Oct 02, 201744.0044.6843.9544.6543.88422,800
Sep 29, 201744.1844.7744.1144.3843.61906,200
Sep 28, 201744.2244.2243.4043.8543.09334,000
Sep 27, 201744.5544.5843.9944.1243.36439,100
Sep 26, 201744.8444.8444.2444.5343.76225,500
Sep 25, 201743.8745.0443.5144.8444.07662,200
Sep 22, 201743.4843.9543.3743.8343.07274,000
Sep 21, 201743.7443.8543.2143.5542.80302,000
Sep 20, 201744.3444.5443.7843.7843.02363,100
Sep 19, 201744.4544.6044.1144.3043.53215,900
Sep 18, 201744.4844.7744.3444.4243.65349,400
Sep 15, 201744.5244.6344.1544.4043.63328,600
Sep 14, 201744.7044.7044.0344.5043.73338,100
Sep 13, 201744.4644.5744.2544.4543.68224,100
Sep 12, 201744.2544.4944.2044.3843.61132,800
Sep 11, 201744.0444.3343.8244.1543.39112,800
Sep 08, 201744.2744.3543.7243.9043.14203,000
Sep 07, 201744.6744.6744.2144.3243.55188,600
Sep 06, 201744.4044.6444.1344.5943.82191,200
Sep 05, 201744.5344.5943.9444.2743.51176,200
Sep 01, 201744.3944.6543.9744.3343.56156,300
Aug 31, 201743.9444.4743.5544.3343.56304,600
Aug 30, 201743.8743.9943.3443.7042.94321,400
Aug 29, 201743.5843.9343.1943.8943.13264,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...