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 (%)
Jul 31, 2014 52.20 52.66 51.40 51.59 90,643 -1.03(-1.96%)
Jul 30, 2014 52.98 53.50 52.01 52.62 107,140 -0.41(-0.77%)
Jul 29, 2014 53.20 53.98 52.77 53.03 60,510 -0.30(-0.56%)
Jul 28, 2014 52.71 53.38 52.71 53.33 75,842 +0.49(+0.93%)
Jul 25, 2014 55.17 55.61 52.76 52.84 185,749 -2.38(-4.31%)
Jul 24, 2014 55.50 56.45 55.01 55.22 131,342 -0.35(-0.63%)
Jul 23, 2014 54.52 55.57 54.46 55.57 68,386 +1.10(+2.02%)
Jul 22, 2014 54.35 54.79 53.90 54.47 92,678 +0.13(+0.24%)
Jul 21, 2014 53.44 54.53 53.29 54.34 117,990 +0.66(+1.23%)
Jul 18, 2014 53.84 53.97 53.21 53.68 44,140 +0.12(+0.22%)
Jul 17, 2014 53.56 53.87 52.66 53.56 113,701 -0.29(-0.54%)
Jul 16, 2014 54.06 54.68 53.32 53.85 178,064 -0.34(-0.63%)
Jul 15, 2014 53.64 54.86 53.51 54.19 130,814 +0.45(+0.84%)
Jul 14, 2014 53.64 54.10 53.48 53.74 99,582 -0.06(-0.11%)
Jul 11, 2014 52.59 53.80 52.13 53.80 90,840 +1.42(+2.71%)
Jul 10, 2014 51.95 52.77 51.67 52.38 100,429 +0.03(+0.06%)
Jul 09, 2014 51.34 52.35 51.10 52.35 201,675 +1.01(+1.97%)
Jul 08, 2014 52.17 52.47 51.10 51.34 180,809 -0.82(-1.57%)
Jul 07, 2014 53.50 53.50 52.00 52.16 129,782 -1.34(-2.50%)
Jul 03, 2014 54.15 53.50 53.50 53.50 114,900 -0.28(-0.52%)
Jul 02, 2014 53.36 53.87 53.34 53.78 124,217 +0.28(+0.52%)
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.