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, 2016 43.14 43.14 42.42 42.64 456,851 -0.39(-0.91%)
Oct 28, 2016 43.76 43.88 42.88 43.03 507,327 -0.73(-1.67%)
Oct 27, 2016 43.71 44.35 43.64 43.76 677,287 +0.15(+0.34%)
Oct 26, 2016 43.66 43.80 43.28 43.61 658,577 -0.26(-0.59%)
Oct 25, 2016 44.26 44.30 43.82 43.87 480,324 -0.55(-1.24%)
Oct 24, 2016 44.60 44.62 43.78 44.42 410,869 -0.18(-0.40%)
Oct 21, 2016 44.68 44.81 44.13 44.60 387,395 -0.07(-0.16%)
Oct 20, 2016 44.40 44.70 43.96 44.67 476,775 +0.07(+0.16%)
Oct 19, 2016 44.43 44.89 44.30 44.60 306,170 +0.27(+0.61%)
Oct 18, 2016 44.21 44.72 44.11 44.33 355,636 +0.25(+0.57%)
Oct 17, 2016 43.78 44.19 43.66 44.08 302,231 +0.35(+0.80%)
Oct 14, 2016 43.42 43.77 43.18 43.73 412,884 +0.54(+1.25%)
Oct 13, 2016 42.88 43.50 42.30 43.19 409,724 +0.18(+0.42%)
Oct 12, 2016 42.58 43.22 42.38 43.01 465,550 +0.38(+0.89%)
Oct 11, 2016 42.85 42.85 42.27 42.63 449,549 -0.27(-0.63%)
Oct 10, 2016 42.91 43.08 42.75 42.90 658,363 +0.20(+0.47%)
Oct 07, 2016 42.59 42.94 42.52 42.70 471,785 +0.23(+0.54%)
Oct 06, 2016 42.15 42.54 41.92 42.47 589,893 +0.35(+0.83%)
Oct 05, 2016 42.13 42.31 41.95 42.12 697,885 +0.21(+0.50%)
Oct 04, 2016 42.90 42.93 41.63 41.91 563,847 -1.04(-2.42%)
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.