SEP - Spectra Energy Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201835.4236.2435.4135.8635.86423,785
Oct 12, 201835.6335.7835.0435.4135.411,193,600
Oct 11, 201835.8536.1435.1835.2835.281,170,600
Oct 10, 201837.0737.1436.1236.1236.12767,700
Oct 09, 201837.2837.5537.0537.2937.29491,200
Oct 08, 201837.2537.5437.1437.2637.26731,900
Oct 05, 201837.5537.6237.1537.2737.27754,200
Oct 04, 201837.3437.6237.1837.4937.49953,100
Oct 03, 201837.0037.5336.7537.4237.42758,500
Oct 02, 201836.7337.0736.4136.8936.89595,300
Oct 01, 201836.1536.9036.0236.6936.69676,700
Sep 28, 201835.8836.0935.6335.7135.71677,400
Sep 27, 201836.0036.1335.8635.9135.91376,800
Sep 26, 201836.5536.5635.7835.9035.90648,500
Sep 25, 201837.5537.5536.6136.6236.62325,500
Sep 24, 201838.2038.3937.3937.4037.40367,200
Sep 21, 201838.1338.3637.8038.0638.06993,800
Sep 20, 201838.4338.4637.8738.0738.07423,100
Sep 19, 201838.2138.3337.8138.2538.25379,700
Sep 18, 201837.9238.1937.6038.1938.19335,800
Sep 17, 201837.4838.2637.4837.9037.90375,200
Sep 14, 201837.7937.7937.2837.5037.50608,100
Sep 13, 201837.9338.0337.6537.7137.71872,100
Sep 12, 201838.1738.2037.7437.8637.86423,600
Sep 11, 201837.3838.0937.3338.0638.06515,600
Sep 10, 201837.7337.9737.3437.3837.381,000,200
Sep 07, 201837.8837.9137.1237.7337.73517,100
Sep 06, 201838.4038.4437.7038.0038.00415,100
Sep 05, 201837.8238.3837.4038.3338.33607,700
Sep 04, 201837.8138.2337.6237.9537.95694,300
Aug 31, 201838.2038.3237.6737.9637.961,173,300
Aug 30, 201838.3938.5738.0138.3738.371,224,000
Aug 29, 201838.6838.7938.4038.5238.52706,300
Aug 28, 201839.5039.5738.6338.6438.643,738,400
Aug 27, 201839.2239.4539.0539.3739.371,396,900
Aug 24, 201839.4139.6238.9939.2239.226,446,700
Aug 23, 201838.0038.1137.7437.8537.85449,000
Aug 22, 201837.4738.0537.4137.9937.99305,000
Aug 21, 201837.8537.8537.4537.4737.47324,000
Aug 20, 201837.6637.8537.4437.7037.70336,300
Aug 17, 201836.9737.8036.9737.6037.60361,500
Aug 16, 201837.0137.1736.8536.9736.97307,700
Aug 15, 201836.9637.2136.4036.9136.91561,100
Aug 14, 201836.8937.5536.8937.2237.22480,400
Aug 14, 20180.764 Dividend
Aug 13, 201838.0038.2237.5137.6336.87966,100
Aug 10, 201838.1538.6437.9338.0037.233,264,700
Aug 09, 201837.8838.2437.6638.1037.33740,300
Aug 08, 201837.4337.8637.1037.7937.02715,000
Aug 07, 201838.2538.7034.2837.4736.711,642,700
Aug 06, 201837.8038.2137.6038.1137.34496,800
Aug 03, 201837.3237.8837.0837.5336.77735,500
Aug 02, 201836.5637.1836.5136.9536.20651,700
Aug 01, 201836.8936.8936.4236.7235.97603,900
Jul 31, 201836.7437.0936.5536.9736.22377,700
Jul 30, 201836.2536.8436.2536.7135.96420,700
Jul 27, 201836.2636.6335.9136.2435.50808,300
Jul 26, 201836.2536.5136.0636.2735.53427,900
Jul 25, 201836.1536.5636.0236.4035.66513,700
Jul 24, 201835.8036.3035.8036.0435.31673,500
Jul 23, 201835.9936.1135.3135.7835.05613,600
Jul 20, 201836.6437.0535.7336.0235.291,613,100
Jul 19, 201836.5637.3236.0536.5035.764,516,200
Jul 18, 201834.5034.7934.0134.6333.931,339,000
Jul 17, 201835.3235.3234.5634.6033.90503,100
Jul 16, 201835.5535.6735.1035.4434.72453,500
Jul 13, 201835.8935.8935.5335.6834.96590,500
Jul 12, 201835.2035.8735.0135.8135.08708,300
Jul 11, 201835.2735.5734.9635.1234.41553,600
Jul 10, 201835.3335.6535.3035.5334.81718,400
Jul 09, 201835.6935.6935.1735.3534.63559,700
Jul 06, 201834.9035.5834.7235.5434.82429,600
Jul 05, 201835.6635.9934.8534.9434.23687,900
Jul 03, 201835.0135.4434.8135.1234.41316,500
Jul 02, 201835.2935.4034.5334.9334.22865,800
Jun 29, 201833.8335.9833.5535.4234.701,805,700
Jun 28, 201831.5033.5631.4333.0432.371,219,100
Jun 27, 201832.2032.3031.4331.5030.86779,600
Jun 26, 201831.0532.1931.0532.0331.38752,200
Jun 25, 201831.5131.5131.0231.1030.47857,900
Jun 22, 201831.4631.6231.2231.4730.831,696,500
Jun 21, 201831.5331.5331.0431.0630.43563,300
Jun 20, 201831.4331.8231.3731.5730.93847,300
Jun 19, 201831.5631.5731.3031.3630.72771,000
Jun 18, 201831.3531.7431.3531.6531.01875,900
Jun 15, 201831.6431.8231.3431.4530.812,364,300
Jun 14, 201831.5632.0531.5631.8131.161,408,500
Jun 13, 201831.9232.0931.5131.5930.951,205,400
Jun 12, 201831.8131.9631.5131.9231.27709,100
Jun 11, 201830.4331.8330.4331.7031.06806,100
Jun 08, 201830.7230.7930.4630.6330.01741,600
Jun 07, 201830.2830.7730.2830.7330.111,715,300
Jun 06, 201830.9231.1130.1430.2729.661,199,000
Jun 05, 201830.4230.9630.4030.8830.251,133,900
Jun 04, 201830.0730.6130.0730.4029.781,214,600
Jun 01, 201830.2030.3729.8930.0429.43683,700
May 31, 201830.2530.4230.0730.1429.53988,900
May 30, 201830.2330.3230.0930.2829.673,063,600
May 29, 201830.4030.4829.9630.0429.43858,300
May 25, 201830.7230.7530.3830.5629.941,016,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...