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 (%)
Jun 30, 2016 46.73 47.58 46.65 47.18 746,670 +0.41(+0.88%)
Jun 29, 2016 46.74 47.21 46.51 46.77 379,861 +0.36(+0.78%)
Jun 28, 2016 46.77 47.08 45.86 46.41 433,414 +0.56(+1.22%)
Jun 27, 2016 47.00 47.00 45.22 45.85 475,604 -0.53(-1.14%)
Jun 24, 2016 46.32 47.07 46.06 46.38 425,380 -1.14(-2.40%)
Jun 23, 2016 47.37 47.57 47.10 47.52 359,646 +0.59(+1.26%)
Jun 22, 2016 47.43 47.57 46.89 46.93 323,761 -0.28(-0.59%)
Jun 21, 2016 46.59 47.29 46.55 47.21 494,327 +0.61(+1.31%)
Jun 20, 2016 46.88 46.92 45.60 46.60 1,057,357 +0.33(+0.71%)
Jun 17, 2016 46.70 46.97 46.24 46.27 1,160,535 -0.04(-0.09%)
Jun 16, 2016 46.17 46.48 45.50 46.31 647,497 -0.04(-0.09%)
Jun 15, 2016 46.20 46.62 46.00 46.35 548,502 -0.01(-0.02%)
Jun 14, 2016 46.48 47.15 46.00 46.36 613,207 -0.24(-0.52%)
Jun 13, 2016 46.11 46.72 46.03 46.60 719,352 +0.16(+0.34%)
Jun 10, 2016 46.85 47.22 46.16 46.44 640,521 -0.82(-1.74%)
Jun 09, 2016 46.59 47.35 46.54 47.26 359,932 +0.26(+0.55%)
Jun 08, 2016 46.46 47.01 46.30 47.00 670,178 +0.79(+1.71%)
Jun 07, 2016 46.01 46.27 45.77 46.21 493,361 +0.41(+0.90%)
Jun 06, 2016 45.82 46.18 45.44 45.80 468,102 +0.46(+1.01%)
Jun 03, 2016 45.99 46.21 44.89 45.34 820,469 -0.45(-0.98%)
Jun 02, 2016 45.00 46.01 44.90 45.79 633,427 +0.54(+1.19%)
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.