SEP - Spectra Energy Partners, LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201834.86035.09034.76035.02135.02120,108
Apr 18, 201835.41035.74034.84034.86034.860390,100
Apr 17, 201834.85036.32034.83035.29035.290597,100
Apr 16, 201833.72034.98033.67034.82034.820747,300
Apr 13, 201833.65033.91033.16033.70033.700517,400
Apr 12, 201834.15034.49033.63033.93033.930358,300
Apr 11, 201833.81034.19033.59034.15034.150387,400
Apr 10, 201832.90033.90032.89033.81033.810364,200
Apr 09, 201833.69033.69032.36032.70032.700865,700
Apr 06, 201833.25033.41032.55032.90032.900705,900
Apr 05, 201833.12033.75033.00033.40033.400525,400
Apr 04, 201832.81033.27032.45033.04033.040378,600
Apr 03, 201833.49033.56032.34033.08033.080635,800
Apr 02, 201833.60033.72032.70033.23033.230586,600
Mar 29, 201833.15033.72032.89033.64033.6401,182,600
Mar 28, 201832.62033.22032.24032.94032.940767,300
Mar 27, 201833.36033.50032.17032.61032.610686,900
Mar 26, 201832.81033.26032.45033.09033.090967,000
Mar 23, 201832.74032.74032.12032.33032.330961,900
Mar 22, 201833.51033.66032.70032.74032.7401,048,400
Mar 21, 201834.16034.18033.55033.70033.700982,500
Mar 20, 201835.10035.34033.68034.00034.0001,130,900
Mar 19, 201836.19036.26033.97035.01035.0101,604,700
Mar 16, 201836.08037.57035.99036.26036.2602,666,900
Mar 15, 201839.91040.13033.53035.49035.4903,904,300
Mar 14, 201840.83040.89039.61039.80039.800503,400
Mar 13, 201839.95040.76039.76040.65040.650677,200
Mar 12, 201839.00039.92038.94039.85039.850548,100
Mar 09, 201838.77039.22038.58038.95038.950503,900
Mar 08, 201838.68038.73038.25038.59038.590415,700
Mar 07, 201838.32038.83038.26038.44038.440513,600
Mar 06, 201838.77039.00038.30038.51038.510596,400
Mar 05, 201838.94039.14038.69038.82038.820355,000
Mar 02, 201839.26039.54038.92039.00039.000795,000
Mar 01, 201839.29039.93039.21039.55039.550488,600
Feb 28, 201839.81039.97039.29039.29039.290696,900
Feb 27, 201839.67040.00039.46039.59039.590821,700
Feb 26, 201839.32039.93039.27039.80039.800580,600
Feb 23, 201839.33039.51039.10039.32039.320465,400
Feb 22, 201839.92039.97039.05039.09039.090632,000
Feb 21, 201840.20040.64039.63039.67039.670613,800
Feb 20, 201839.81040.85039.75040.29040.290433,100
Feb 16, 201840.28040.28039.26039.86039.8601,083,000
Feb 16, 20180.73875 Dividend
Feb 15, 201840.90041.44040.75041.02040.281656,300
Feb 14, 201841.08041.43040.50040.60039.869517,900
Feb 13, 201841.07041.99040.85041.35040.605373,800
Feb 12, 201840.55041.67040.29041.07040.330295,600
Feb 09, 201841.47041.59039.50040.45039.722829,600
Feb 08, 201842.74042.94040.98041.05040.311460,700
Feb 07, 201842.60043.09041.87042.61041.843363,100
Feb 06, 201841.16043.00041.14042.91042.137475,800
Feb 05, 201841.93042.80041.02041.81041.057560,000
Feb 02, 201842.70042.76042.10042.21041.450854,100
Feb 01, 201842.72043.22042.57042.80042.029469,200
Jan 31, 201843.00043.11042.51042.74041.970504,900
Jan 30, 201842.78043.19042.60042.85042.078622,700
Jan 29, 201843.18043.47043.00043.00042.226739,600
Jan 26, 201843.54043.55043.19043.35042.569897,200
Jan 25, 201843.13043.54043.12043.27042.491554,700
Jan 24, 201843.53043.68042.76042.99042.216488,000
Jan 23, 201843.69043.77043.10043.46042.677397,200
Jan 22, 201843.00043.48042.64043.40042.618950,600
Jan 19, 201842.50042.73042.25042.59041.823451,400
Jan 18, 201843.31043.46042.43042.59041.823354,800
Jan 17, 201843.73043.99043.09043.17042.393314,400
Jan 16, 201843.93044.39043.50043.67042.884586,500
Jan 12, 201842.90043.78042.86043.68042.893692,700
Jan 11, 201842.00042.92041.94042.81042.039573,800
Jan 10, 201842.56042.83041.91042.19041.430544,900
Jan 09, 201841.71042.05041.52042.00041.244417,700
Jan 08, 201841.75041.94041.20041.74040.988383,000
Jan 05, 201842.34042.36041.36041.59040.841369,900
Jan 04, 201842.28042.50042.08042.36041.597294,200
Jan 03, 201841.49042.40041.32042.15041.391544,900
Jan 02, 201839.86041.33039.71041.32040.576520,000
Dec 29, 201741.10041.10039.46039.54038.8281,063,000
Dec 28, 201741.25041.46040.81041.13040.389736,800
Dec 27, 201741.56041.56041.21041.28040.537406,600
Dec 26, 201741.33041.87041.25041.56040.812267,200
Dec 22, 201740.75041.39040.61041.37040.625668,500
Dec 21, 201740.33041.10040.10040.83040.095582,100
Dec 20, 201740.66040.79039.92040.45039.722820,800
Dec 19, 201741.71041.71041.01041.04040.301383,300
Dec 18, 201741.85042.10041.49041.71040.959501,300
Dec 15, 201742.50042.58041.55041.70040.9491,004,300
Dec 14, 201741.96042.59041.92042.41041.646746,500
Dec 13, 201742.37042.50041.80042.05041.293441,500
Dec 12, 201742.30042.99041.74042.37041.607499,000
Dec 11, 201741.02042.27041.00042.21041.450542,500
Dec 08, 201741.04041.15040.69041.00040.262426,200
Dec 07, 201740.55041.07039.75040.83040.095395,000
Dec 06, 201740.18040.40039.65040.17039.447622,600
Dec 05, 201740.51040.99040.07040.16039.437458,900
Dec 04, 201741.15041.15040.40040.41039.682545,800
Dec 01, 201740.77041.13040.34041.10040.360561,300
Nov 30, 201739.45041.03039.25040.92040.1831,284,800
Nov 29, 201739.42039.44038.42038.84038.141695,100
Nov 28, 201739.69039.69039.20039.35038.641459,700
Nov 27, 201739.91040.34039.35039.54038.828577,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...