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 (%)
Dec 31, 2010 32.80 32.89 32.77 32.85 78,755 -0.07(-0.21%)
Dec 30, 2010 32.73 32.96 32.70 32.92 101,531 +0.09(+0.27%)
Dec 29, 2010 32.92 32.95 32.73 32.83 121,307 -0.12(-0.36%)
Dec 28, 2010 32.95 32.97 32.65 32.95 133,269 +0.13(+0.40%)
Dec 27, 2010 32.76 32.88 32.70 32.82 128,161 +0.01(+0.03%)
Dec 23, 2010 32.87 32.93 32.76 32.81 151,080 -0.11(-0.33%)
Dec 22, 2010 32.90 32.92 32.69 32.92 194,267 -0.03(-0.09%)
Dec 21, 2010 32.70 32.95 32.41 32.95 406,703 +0.30(+0.92%)
Dec 20, 2010 32.42 32.78 32.21 32.65 264,645 -0.15(-0.46%)
Dec 17, 2010 31.93 32.80 31.89 32.80 415,001 +0.81(+2.53%)
Dec 16, 2010 32.03 32.06 31.71 31.99 285,061 -0.05(-0.16%)
Dec 15, 2010 32.20 32.20 32.00 32.04 257,860 -0.20(-0.62%)
Dec 14, 2010 32.25 32.25 32.04 32.24 241,357 -0.01(-0.03%)
Dec 13, 2010 32.44 32.44 32.06 32.25 194,419 -0.10(-0.31%)
Dec 10, 2010 32.32 32.35 32.08 32.35 139,684 -0.02(-0.06%)
Dec 09, 2010 32.26 32.59 32.03 32.37 260,876 +0.14(+0.43%)
Dec 08, 2010 32.11 32.40 32.00 32.23 241,856 -0.20(-0.62%)
Dec 07, 2010 32.73 32.73 32.09 32.43 385,532 -0.17(-0.52%)
Dec 06, 2010 32.35 32.60 32.35 32.60 362,917 +0.21(+0.65%)
Dec 03, 2010 32.30 32.50 32.25 32.39 509,241 -0.13(-0.40%)
Dec 02, 2010 32.44 32.65 32.33 32.52 3,424,297 -1.40(-4.13%)
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.