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, 2010 31.44 31.93 30.70 31.53 86,999 -0.70(-2.17%)
Apr 29, 2010 31.95 32.37 31.00 32.23 103,956 +0.36(+1.13%)
Apr 28, 2010 32.38 32.49 30.75 31.87 214,238 -0.25(-0.78%)
Apr 27, 2010 32.93 33.06 32.05 32.12 81,855 -0.81(-2.46%)
Apr 26, 2010 33.06 33.09 32.70 32.93 44,468 +0.01(+0.03%)
Apr 23, 2010 32.69 33.19 32.53 32.92 57,723 +0.31(+0.95%)
Apr 22, 2010 32.58 32.70 32.04 32.61 43,301 +0.26(+0.80%)
Apr 21, 2010 33.14 33.25 32.35 32.35 142,499 -1.07(-3.20%)
Apr 20, 2010 33.27 33.78 33.12 33.42 41,170 +0.16(+0.48%)
Apr 19, 2010 32.99 33.31 32.75 33.26 27,982 +0.27(+0.82%)
Apr 16, 2010 33.48 33.48 32.17 32.99 94,632 -0.44(-1.32%)
Apr 15, 2010 33.11 33.45 32.90 33.43 101,083 +0.27(+0.81%)
Apr 14, 2010 33.44 33.52 33.06 33.16 71,293 -0.31(-0.93%)
Apr 13, 2010 32.80 33.47 32.42 33.47 133,052 +0.52(+1.58%)
Apr 12, 2010 32.66 33.06 32.63 32.95 45,630 +0.29(+0.89%)
Apr 09, 2010 32.30 32.81 32.16 32.66 69,703 +0.35(+1.08%)
Apr 08, 2010 32.16 32.40 31.88 32.31 58,578 +0.06(+0.19%)
Apr 07, 2010 32.31 32.70 32.17 32.25 88,399 -0.13(-0.40%)
Apr 06, 2010 31.95 32.46 31.95 32.38 63,448 +0.49(+1.54%)
Apr 05, 2010 31.50 32.37 31.04 31.89 71,354 +0.39(+1.24%)
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.