SEP - Spectra Energy Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201835.4035.4035.4035.4035.40-
Dec 14, 201835.6136.0135.4035.4035.4021,565,500
Dec 13, 201835.2736.1935.2735.8335.834,268,100
Dec 12, 201835.3635.5735.1535.2335.23875,200
Dec 11, 201835.4735.6834.6434.9134.911,471,400
Dec 10, 201835.1235.2534.2934.8134.81745,700
Dec 07, 201836.1236.1935.2735.4435.44573,500
Dec 06, 201835.9036.1734.9635.7335.73710,800
Dec 04, 201837.1437.5036.3936.3936.39546,400
Dec 03, 201836.8837.1436.7537.0837.08874,500
Nov 30, 201836.6536.6535.8836.2536.25518,200
Nov 29, 201835.9036.9735.9036.7236.72551,400
Nov 28, 201835.5335.9835.0435.8835.88389,500
Nov 27, 201835.6935.9635.4335.4335.43537,400
Nov 26, 201836.1036.5335.6935.7835.78370,500
Nov 23, 201836.5136.7135.4635.5035.50200,500
Nov 21, 201836.5037.3636.4037.0737.07718,700
Nov 20, 201836.2836.9236.0036.5136.511,155,600
Nov 20, 20180.77625 Dividend
Nov 19, 201836.6437.7536.5737.5436.761,134,500
Nov 16, 201836.5636.7536.2636.6535.89416,500
Nov 15, 201836.1736.7936.0736.4735.72458,600
Nov 14, 201836.4836.8935.9036.3335.58669,700
Nov 13, 201836.5536.8536.0536.2635.511,377,700
Nov 12, 201836.4836.8936.4136.5535.79285,700
Nov 09, 201836.3437.0635.8636.4835.73682,000
Nov 08, 201836.8036.9536.3436.5935.83310,100
Nov 07, 201837.0537.3836.4036.8436.08354,500
Nov 06, 201836.0536.8636.0236.7535.991,182,200
Nov 05, 201835.0836.0434.9435.8935.151,069,000
Nov 02, 201835.6435.7034.4334.8734.15761,900
Nov 01, 201834.4535.2334.4535.1534.42966,600
Oct 31, 201834.1834.8234.0934.5033.791,742,700
Oct 30, 201833.7734.0733.3433.8233.12625,000
Oct 29, 201834.9635.0533.5633.8433.14710,400
Oct 26, 201834.2834.9533.5434.6833.96484,300
Oct 25, 201835.1635.3834.5434.6633.94643,800
Oct 24, 201835.8836.0134.9935.0034.28405,000
Oct 23, 201835.3936.0134.7935.9035.16414,900
Oct 22, 201836.2736.4835.7035.7435.00259,600
Oct 19, 201835.9036.7335.9036.2135.46702,500
Oct 18, 201835.9136.2735.8135.8835.14735,300
Oct 17, 201837.0737.0735.9636.0235.28635,900
Oct 16, 201835.9937.2435.9437.0836.31360,200
Oct 15, 201835.4236.2435.4135.8635.12423,800
Oct 12, 201835.6335.7835.0435.4134.681,193,600
Oct 11, 201835.8536.1435.1835.2834.551,170,600
Oct 10, 201837.0737.1436.1236.1235.37767,700
Oct 09, 201837.2837.5537.0537.2936.52491,200
Oct 08, 201837.2537.5437.1437.2636.49731,900
Oct 05, 201837.5537.6237.1537.2736.50754,200
Oct 04, 201837.3437.6237.1837.4936.71953,100
Oct 03, 201837.0037.5336.7537.4236.65758,500
Oct 02, 201836.7337.0736.4136.8936.13595,300
Oct 01, 201836.1536.9036.0236.6935.93676,700
Sep 28, 201835.8836.0935.6335.7134.97677,400
Sep 27, 201836.0036.1335.8635.9135.17376,800
Sep 26, 201836.5536.5635.7835.9035.16648,500
Sep 25, 201837.5537.5536.6136.6235.86325,500
Sep 24, 201838.2038.3937.3937.4036.63367,200
Sep 21, 201838.1338.3637.8038.0637.27993,800
Sep 20, 201838.4338.4637.8738.0737.28423,100
Sep 19, 201838.2138.3337.8138.2537.46379,700
Sep 18, 201837.9238.1937.6038.1937.40335,800
Sep 17, 201837.4838.2637.4837.9037.12375,200
Sep 14, 201837.7937.7937.2837.5036.72608,100
Sep 13, 201837.9338.0337.6537.7136.93872,100
Sep 12, 201838.1738.2037.7437.8637.08423,600
Sep 11, 201837.3838.0937.3338.0637.27515,600
Sep 10, 201837.7337.9737.3437.3836.611,000,200
Sep 07, 201837.8837.9137.1237.7336.95517,100
Sep 06, 201838.4038.4437.7038.0037.21415,100
Sep 05, 201837.8238.3837.4038.3337.54607,700
Sep 04, 201837.8138.2337.6237.9537.17694,300
Aug 31, 201838.2038.3237.6737.9637.181,173,300
Aug 30, 201838.3938.5738.0138.3737.581,224,000
Aug 29, 201838.6838.7938.4038.5237.72706,300
Aug 28, 201839.5039.5738.6338.6437.843,738,400
Aug 27, 201839.2239.4539.0539.3738.561,396,900
Aug 24, 201839.4139.6238.9939.2238.416,446,700
Aug 23, 201838.0038.1137.7437.8537.07449,000
Aug 22, 201837.4738.0537.4137.9937.20305,000
Aug 21, 201837.8537.8537.4537.4736.70324,000
Aug 20, 201837.6637.8537.4437.7036.92336,300
Aug 17, 201836.9737.8036.9737.6036.82361,500
Aug 16, 201837.0137.1736.8536.9736.21307,700
Aug 15, 201836.9637.2136.4036.9136.15561,100
Aug 14, 201836.8937.5536.8937.2236.45480,400
Aug 14, 20180.76375 Dividend
Aug 13, 201838.0038.2237.5137.6336.10966,100
Aug 10, 201838.1538.6437.9338.0036.463,264,700
Aug 09, 201837.8838.2437.6638.1036.55740,300
Aug 08, 201837.4337.8637.1037.7936.26715,000
Aug 07, 201838.2538.7034.2837.4735.951,642,700
Aug 06, 201837.8038.2137.6038.1136.56496,800
Aug 03, 201837.3237.8837.0837.5336.01735,500
Aug 02, 201836.5637.1836.5136.9535.45651,700
Aug 01, 201836.8936.8936.4236.7235.23603,900
Jul 31, 201836.7437.0936.5536.9735.47377,700
Jul 30, 201836.2536.8436.2536.7135.22420,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...