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 30, 2015 42.59 43.94 41.96 43.14 377,902 +0.61(+1.43%)
Oct 29, 2015 42.10 43.07 41.81 42.53 407,072 +0.46(+1.09%)
Oct 28, 2015 40.89 42.42 40.81 42.07 390,488 +1.26(+3.09%)
Oct 27, 2015 42.11 42.32 40.67 40.81 546,454 -2.29(-5.31%)
Oct 26, 2015 43.89 43.89 43.00 43.10 312,558 -0.55(-1.26%)
Oct 23, 2015 44.00 44.46 43.42 43.65 412,265 -0.35(-0.80%)
Oct 22, 2015 44.85 44.90 43.36 44.00 335,612 -0.72(-1.61%)
Oct 21, 2015 44.99 45.42 43.76 44.72 241,421 -0.21(-0.47%)
Oct 20, 2015 43.37 45.03 43.25 44.93 497,438 +1.38(+3.17%)
Oct 19, 2015 43.06 43.98 42.68 43.55 328,262 +0.22(+0.51%)
Oct 16, 2015 44.09 44.59 43.26 43.33 336,858 -0.63(-1.43%)
Oct 15, 2015 44.33 45.00 43.54 43.96 1,564,361 -0.37(-0.83%)
Oct 14, 2015 42.75 44.56 42.50 44.33 499,456 +1.45(+3.38%)
Oct 13, 2015 43.02 43.54 42.51 42.88 494,688 -0.08(-0.19%)
Oct 12, 2015 44.34 44.34 42.62 42.96 688,607 -1.25(-2.83%)
Oct 09, 2015 44.33 44.94 43.81 44.21 402,549 -0.10(-0.23%)
Oct 08, 2015 43.46 44.80 43.30 44.31 591,612 +0.81(+1.86%)
Oct 07, 2015 42.39 43.87 41.84 43.50 678,574 +1.55(+3.69%)
Oct 06, 2015 41.39 42.28 41.39 41.95 490,664 +0.48(+1.16%)
Oct 05, 2015 41.50 42.30 41.36 41.47 1,182,103 +0.35(+0.85%)
Oct 02, 2015 41.05 41.70 40.40 41.12 1,174,581 -0.03(-0.07%)
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.