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 (%)
Nov 30, 2017 39.45 41.03 39.25 40.92 1,284,824 +2.08(+5.36%)
Nov 29, 2017 39.42 39.44 38.47 38.84 695,069 -0.51(-1.30%)
Nov 28, 2017 39.69 39.69 39.20 39.35 459,711 -0.19(-0.48%)
Nov 27, 2017 39.91 40.34 39.35 39.54 576,977 -0.46(-1.15%)
Nov 24, 2017 40.25 40.49 40.00 40.00 217,722 -0.25(-0.62%)
Nov 22, 2017 40.14 40.67 39.92 40.25 463,146 +0.10(+0.25%)
Nov 21, 2017 40.79 40.83 39.94 40.15 551,713 -0.50(-1.23%)
Nov 20, 2017 40.85 40.99 40.41 40.65 584,064 -0.20(-0.49%)
Nov 17, 2017 41.39 41.69 40.40 40.85 726,063 -0.61(-1.47%)
Nov 16, 2017 40.68 41.52 40.46 41.46 546,131 +0.85(+2.09%)
Nov 15, 2017 40.00 40.75 39.85 40.61 357,325 +0.51(+1.27%)
Nov 14, 2017 40.00 40.35 39.78 40.10 713,306 +0.05(+0.12%)
Nov 13, 2017 40.83 40.94 40.01 40.05 583,756 -0.90(-2.20%)
Nov 10, 2017 41.43 41.69 40.84 40.95 360,040 -1.07(-2.55%)
Nov 09, 2017 41.60 42.33 41.57 42.02 336,336 +0.38(+0.91%)
Nov 08, 2017 42.70 42.78 41.57 41.64 437,341 -1.05(-2.46%)
Nov 07, 2017 43.00 43.00 42.37 42.69 511,078 -0.30(-0.70%)
Nov 06, 2017 42.83 43.00 42.38 42.99 272,448 +0.35(+0.82%)
Nov 03, 2017 43.35 43.35 42.42 42.64 494,368 -0.65(-1.50%)
Nov 02, 2017 44.54 45.00 42.80 43.29 321,504 -0.38(-0.87%)
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.