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 (%)
Apr 30, 2012 32.41 32.50 32.25 32.48 59,662 +0.18(+0.56%)
Apr 27, 2012 32.10 32.37 31.95 32.30 151,975 +0.31(+0.97%)
Apr 26, 2012 31.68 32.13 31.51 31.99 99,012 +0.27(+0.85%)
Apr 25, 2012 31.96 31.96 31.63 31.72 89,082 -0.11(-0.35%)
Apr 24, 2012 31.60 31.93 31.60 31.83 77,790 +0.22(+0.70%)
Apr 23, 2012 31.50 31.73 31.20 31.61 97,667 +0.03(+0.10%)
Apr 20, 2012 31.70 31.78 31.50 31.58 141,909 +0.03(+0.10%)
Apr 19, 2012 31.37 31.66 31.24 31.55 146,088 +0.07(+0.22%)
Apr 18, 2012 31.66 31.66 31.30 31.48 82,151 -0.12(-0.38%)
Apr 17, 2012 31.44 31.78 31.37 31.60 106,942 +0.23(+0.73%)
Apr 16, 2012 31.58 31.59 31.25 31.37 72,067 -0.08(-0.25%)
Apr 13, 2012 31.44 31.59 31.21 31.45 84,755 +0.00(+0.00%)
Apr 12, 2012 31.35 31.80 31.14 31.45 116,433 +0.05(+0.16%)
Apr 11, 2012 31.21 31.50 31.19 31.40 71,245 +0.37(+1.19%)
Apr 10, 2012 31.27 31.56 31.00 31.03 95,997 -0.31(-0.99%)
Apr 09, 2012 31.50 31.65 31.10 31.34 69,206 -0.33(-1.04%)
Apr 05, 2012 31.87 32.17 31.47 31.67 116,831 -0.36(-1.12%)
Apr 04, 2012 32.02 32.38 31.98 32.03 61,923 -0.14(-0.44%)
Apr 03, 2012 31.92 32.20 31.86 32.17 116,623 +0.30(+0.94%)
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.