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 (%)
Feb 29, 2016 46.64 46.95 46.08 46.31 622,836 -0.23(-0.49%)
Feb 26, 2016 48.57 48.68 46.18 46.54 637,836 -1.16(-2.43%)
Feb 25, 2016 48.50 48.72 46.60 47.70 558,801 -0.95(-1.95%)
Feb 24, 2016 47.99 48.76 46.75 48.65 737,471 -0.42(-0.86%)
Feb 23, 2016 48.41 49.70 47.72 49.07 784,056 +0.43(+0.88%)
Feb 22, 2016 47.65 49.43 46.28 48.64 1,387,990 +3.11(+6.83%)
Feb 19, 2016 45.96 46.18 44.51 45.53 883,967 -0.63(-1.36%)
Feb 18, 2016 47.64 48.02 45.78 46.16 563,292 -1.01(-2.14%)
Feb 17, 2016 46.48 48.05 45.75 47.17 700,624 +1.49(+3.26%)
Feb 16, 2016 45.00 45.74 44.19 45.68 1,495,356 +1.96(+4.48%)
Feb 12, 2016 42.65 43.72 43.72 43.72 997,000 +2.45(+5.94%)
Feb 11, 2016 41.68 43.48 39.76 41.27 1,026,280 -1.49(-3.48%)
Feb 10, 2016 42.98 44.84 41.49 42.76 454,520 -0.95(-2.17%)
Feb 09, 2016 45.75 45.75 42.46 43.71 623,891 -2.23(-4.85%)
Feb 08, 2016 45.00 47.05 43.47 45.94 807,662 +0.64(+1.41%)
Feb 05, 2016 45.00 45.81 44.51 45.30 587,624 +0.14(+0.31%)
Feb 04, 2016 43.64 46.40 43.64 45.16 599,817 +1.08(+2.45%)
Feb 03, 2016 41.55 44.19 39.53 44.08 853,566 +3.30(+8.09%)
Feb 02, 2016 40.61 40.98 39.70 40.78 597,161 -0.41(-1.00%)
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.