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 (%)
Jan 31, 2008 23.39 24.00 23.29 23.75 85,224 -0.19(-0.79%)
Jan 30, 2008 24.05 24.26 23.90 23.94 53,100 -0.31(-1.28%)
Jan 29, 2008 23.92 24.44 23.92 24.25 47,500 +0.26(+1.08%)
Jan 28, 2008 23.67 24.28 23.67 23.99 77,000 +0.42(+1.78%)
Jan 25, 2008 23.00 24.00 23.00 23.57 99,900 +0.82(+3.60%)
Jan 24, 2008 23.30 23.50 22.02 22.75 375,465 -0.19(-0.83%)
Jan 23, 2008 23.80 24.10 22.91 22.94 71,800 -0.96(-4.02%)
Jan 22, 2008 22.00 24.77 21.17 23.90 137,550 +0.47(+2.01%)
Jan 21, 2008 23.68 23.92 23.25 23.43 0 +0.00(+0.00%)
Jan 18, 2008 23.68 23.92 23.25 23.43 49,900 -0.26(-1.10%)
Jan 17, 2008 23.45 24.03 23.25 23.69 155,500 +0.19(+0.81%)
Jan 16, 2008 24.15 24.35 23.17 23.50 79,000 -0.85(-3.49%)
Jan 15, 2008 24.76 24.76 24.35 24.35 31,500 -0.26(-1.06%)
Jan 14, 2008 24.82 24.92 24.47 24.61 21,400 -0.24(-0.97%)
Jan 11, 2008 24.94 25.06 24.74 24.85 34,000 -0.18(-0.72%)
Jan 10, 2008 25.50 25.55 25.01 25.03 73,000 -0.33(-1.30%)
Jan 09, 2008 25.34 25.38 25.02 25.36 23,800 -0.06(-0.24%)
Jan 08, 2008 25.23 25.43 25.15 25.42 18,500 +0.13(+0.51%)
Jan 07, 2008 25.28 25.41 24.96 25.29 40,500 -0.12(-0.47%)
Jan 04, 2008 25.07 25.94 25.01 25.41 25,600 +0.01(+0.04%)
Jan 03, 2008 24.40 25.61 24.40 25.40 97,800 +1.10(+4.53%)
Jan 02, 2008 24.20 24.50 24.20 24.30 50,100 +0.34(+1.42%)
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.