FinancialContent is the trusted provider of stock market information to the media industry.
Spectra Energy Partners LP (NY: SEP)
35.40 USD  UNCHANGED
Last Price  /  Updated: 5:44 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.63 20.20 19.63 20.10 71,530 +0.21(+1.06%)
Oct 30, 2008 20.15 20.22 19.50 19.89 129,322 -0.03(-0.15%)
Oct 29, 2008 19.99 20.31 19.75 19.92 81,407 +0.23(+1.17%)
Oct 28, 2008 19.61 20.00 18.68 19.69 62,044 +0.19(+0.97%)
Oct 27, 2008 19.40 19.99 19.11 19.50 29,594 +0.01(+0.05%)
Oct 24, 2008 19.01 19.92 18.40 19.49 53,689 +0.18(+0.93%)
Oct 23, 2008 20.05 20.12 18.40 19.31 70,460 -0.59(-2.96%)
Oct 22, 2008 20.11 20.39 19.80 19.90 73,503 -0.55(-2.69%)
Oct 21, 2008 20.30 20.50 19.79 20.45 127,393 +0.25(+1.24%)
Oct 20, 2008 19.35 20.25 19.34 20.20 188,659 +0.60(+3.06%)
Oct 17, 2008 18.06 20.30 17.76 19.60 92,813 +1.42(+7.81%)
Oct 16, 2008 18.14 18.60 17.94 18.18 54,648 -0.18(-0.98%)
Oct 15, 2008 18.70 18.87 18.05 18.36 100,435 -0.34(-1.82%)
Oct 14, 2008 18.01 19.22 17.95 18.70 114,873 +1.54(+8.97%)
Oct 13, 2008 15.49 18.03 15.13 17.16 194,950 +2.41(+16.34%)
Oct 10, 2008 14.51 30.00 12.10 14.75 182,649 -0.24(-1.60%)
Oct 09, 2008 14.90 15.51 14.44 14.99 159,649 +0.09(+0.60%)
Oct 08, 2008 15.50 15.50 13.47 14.90 226,590 -0.30(-1.97%)
Oct 07, 2008 16.33 17.37 15.17 15.20 116,518 -0.74(-4.64%)
Oct 06, 2008 18.60 18.60 15.55 15.94 93,775 -2.63(-14.16%)
Oct 03, 2008 18.25 19.10 18.01 18.57 141,125 +0.37(+2.03%)
Oct 02, 2008 18.56 18.81 17.67 18.20 149,088 -0.80(-4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.