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 (%)
Aug 31, 2010 32.33 32.54 32.18 32.33 4,242 -0.40(-1.22%)
Aug 30, 2010 33.43 33.43 32.64 32.73 60,924 -0.56(-1.68%)
Aug 27, 2010 33.45 33.51 32.67 33.29 29,764 +0.12(+0.36%)
Aug 26, 2010 32.94 33.29 32.76 33.17 32,331 +0.18(+0.55%)
Aug 25, 2010 33.20 33.42 31.75 32.99 212,262 -0.46(-1.38%)
Aug 24, 2010 33.49 33.62 33.10 33.45 37,505 -0.21(-0.62%)
Aug 23, 2010 33.72 33.79 33.59 33.66 32,250 +0.10(+0.30%)
Aug 20, 2010 33.49 33.63 33.35 33.56 38,664 +0.00(+0.00%)
Aug 19, 2010 33.54 33.65 33.43 33.56 535 -0.09(-0.27%)
Aug 18, 2010 33.60 33.68 33.30 33.65 47,408 +0.00(+0.00%)
Aug 17, 2010 33.67 33.99 33.44 33.65 95,316 +0.23(+0.69%)
Aug 16, 2010 33.35 33.75 33.15 33.42 37,862 +0.13(+0.39%)
Aug 13, 2010 33.29 33.37 32.46 33.29 36,846 +0.68(+2.09%)
Aug 12, 2010 32.58 32.79 32.46 32.61 56,195 -0.24(-0.73%)
Aug 11, 2010 33.48 33.48 32.67 32.85 36,369 -0.79(-2.35%)
Aug 10, 2010 33.69 33.84 33.29 33.64 69,742 -0.26(-0.77%)
Aug 09, 2010 34.54 34.54 33.76 33.90 63,946 -0.50(-1.45%)
Aug 06, 2010 34.40 34.78 34.01 34.40 84,106 -0.50(-1.43%)
Aug 05, 2010 35.25 35.25 34.65 34.90 98,791 -0.38(-1.08%)
Aug 04, 2010 35.24 35.40 34.70 35.28 78,447 +0.08(+0.23%)
Aug 03, 2010 35.30 35.39 34.84 35.20 85,965 -0.15(-0.42%)
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.