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 (%)
Oct 31, 2014 54.04 54.35 53.70 54.00 179,490 +0.14(+0.26%)
Oct 30, 2014 54.64 55.20 50.00 53.86 189,265 -1.10(-2.00%)
Oct 29, 2014 55.92 55.92 54.33 54.96 162,198 -0.78(-1.40%)
Oct 28, 2014 54.21 56.00 53.71 55.74 388,278 +1.71(+3.16%)
Oct 27, 2014 53.43 54.04 53.44 54.03 145,761 +0.59(+1.10%)
Oct 24, 2014 53.00 53.62 52.81 53.44 159,134 +0.45(+0.85%)
Oct 23, 2014 53.24 54.11 51.68 52.99 378,341 -0.07(-0.13%)
Oct 22, 2014 53.88 54.74 52.89 53.06 256,079 -1.07(-1.98%)
Oct 21, 2014 52.24 54.13 51.83 54.13 301,778 +2.42(+4.68%)
Oct 20, 2014 50.73 51.78 50.11 51.71 128,017 +0.98(+1.93%)
Oct 17, 2014 51.20 51.73 49.40 50.73 276,906 -0.03(-0.06%)
Oct 16, 2014 49.34 53.20 48.95 50.76 369,227 +1.11(+2.24%)
Oct 15, 2014 49.40 49.99 48.05 49.65 429,818 +0.17(+0.34%)
Oct 14, 2014 48.75 50.53 48.01 49.48 416,074 +1.48(+3.08%)
Oct 13, 2014 47.66 50.72 47.60 48.00 480,817 +0.59(+1.24%)
Oct 10, 2014 48.00 50.36 47.01 47.41 332,426 -0.92(-1.90%)
Oct 09, 2014 49.33 49.62 48.10 48.33 264,462 -0.93(-1.89%)
Oct 08, 2014 49.30 49.83 47.32 49.26 357,881 -0.04(-0.08%)
Oct 07, 2014 49.64 50.23 49.30 49.30 112,094 -0.70(-1.40%)
Oct 06, 2014 50.48 50.80 49.65 50.00 162,562 -0.62(-1.22%)
Oct 03, 2014 51.24 51.77 50.49 50.62 152,170 -0.49(-0.96%)
Oct 02, 2014 52.97 53.00 50.50 51.11 281,800 -1.87(-3.53%)
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.