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 (%)
Dec 31, 2007 24.00 24.10 23.72 23.96 128,400 -0.14(-0.58%)
Dec 28, 2007 24.34 24.44 23.83 24.10 78,900 -0.24(-0.99%)
Dec 27, 2007 24.75 24.93 24.32 24.34 82,125 -0.39(-1.58%)
Dec 26, 2007 24.25 25.20 24.16 24.73 118,100 +0.28(+1.15%)
Dec 24, 2007 23.93 24.80 23.70 24.45 63,300 +0.32(+1.33%)
Dec 21, 2007 24.25 24.42 24.04 24.13 68,575 -0.12(-0.49%)
Dec 20, 2007 24.30 24.50 24.22 24.25 31,700 +0.03(+0.12%)
Dec 19, 2007 24.10 24.52 24.10 24.22 48,300 +0.07(+0.29%)
Dec 18, 2007 24.20 24.32 23.85 24.15 107,250 -0.32(-1.31%)
Dec 17, 2007 24.17 24.50 23.90 24.47 148,695 +0.03(+0.12%)
Dec 14, 2007 24.05 24.70 24.05 24.44 102,100 +0.17(+0.70%)
Dec 13, 2007 24.53 24.53 24.22 24.27 36,000 -0.44(-1.78%)
Dec 12, 2007 24.94 24.94 24.51 24.71 40,200 +0.01(+0.04%)
Dec 11, 2007 25.00 25.00 24.61 24.70 34,400 -0.26(-1.04%)
Dec 10, 2007 24.61 25.07 24.61 24.96 19,800 +0.46(+1.88%)
Dec 07, 2007 25.10 25.40 24.44 24.50 43,900 -0.27(-1.09%)
Dec 06, 2007 24.76 24.97 24.50 24.77 26,500 +0.18(+0.73%)
Dec 05, 2007 24.42 24.95 24.05 24.59 44,200 +0.19(+0.78%)
Dec 04, 2007 25.18 25.41 24.21 24.40 81,600 -0.70(-2.79%)
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.