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, 2009 22.14 22.50 21.98 22.33 60,945 +0.19(+0.86%)
Apr 29, 2009 22.18 22.33 22.01 22.14 210,122 +0.01(+0.05%)
Apr 28, 2009 22.18 22.63 22.06 22.13 66,883 +0.10(+0.45%)
Apr 27, 2009 22.13 22.30 21.94 22.03 40,519 +0.05(+0.23%)
Apr 24, 2009 22.05 22.35 21.80 21.98 31,743 +0.05(+0.23%)
Apr 23, 2009 21.98 22.35 21.62 21.93 18,358 +0.07(+0.32%)
Apr 22, 2009 21.79 22.05 21.79 21.86 26,085 +0.23(+1.06%)
Apr 21, 2009 21.39 22.27 20.74 21.63 77,001 +0.43(+2.03%)
Apr 20, 2009 21.57 21.57 21.00 21.20 51,733 -0.32(-1.49%)
Apr 17, 2009 21.98 22.65 21.51 21.52 49,107 +0.13(+0.61%)
Apr 16, 2009 22.11 22.30 21.33 21.39 53,496 -0.61(-2.77%)
Apr 15, 2009 22.11 22.12 21.70 22.00 24,880 +0.24(+1.10%)
Apr 14, 2009 21.95 22.21 21.52 21.76 45,923 -0.04(-0.18%)
Apr 13, 2009 22.15 22.63 21.66 21.80 41,690 -0.15(-0.68%)
Apr 09, 2009 22.36 22.73 21.83 21.95 54,835 -0.11(-0.50%)
Apr 08, 2009 22.22 22.50 21.40 22.06 54,615 +0.47(+2.18%)
Apr 07, 2009 22.00 22.36 21.59 21.59 28,450 -0.41(-1.86%)
Apr 06, 2009 22.29 22.44 22.00 22.00 44,075 -0.09(-0.41%)
Apr 03, 2009 22.53 23.00 22.00 22.09 43,249 -0.19(-0.85%)
Apr 02, 2009 22.20 22.73 21.62 22.28 48,630 +0.35(+1.60%)
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.