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, 2009 29.58 29.57 29.57 29.57 83,300 -0.03(-0.10%)
Dec 30, 2009 29.48 29.75 29.25 29.60 70,163 -0.08(-0.27%)
Dec 29, 2009 29.84 29.91 29.52 29.68 96,342 -0.14(-0.47%)
Dec 28, 2009 29.84 29.93 29.50 29.82 81,329 +0.02(+0.07%)
Dec 24, 2009 29.81 29.90 29.56 29.80 66,748 +0.29(+0.98%)
Dec 23, 2009 29.37 29.77 29.37 29.51 85,678 +0.00(+0.00%)
Dec 22, 2009 29.81 29.81 29.35 29.51 93,502 -0.20(-0.67%)
Dec 21, 2009 29.22 29.72 28.99 29.71 78,909 +0.98(+3.41%)
Dec 18, 2009 29.58 29.79 28.73 28.73 236,517 -0.78(-2.64%)
Dec 17, 2009 29.54 29.64 28.35 29.51 116,794 -0.15(-0.51%)
Dec 16, 2009 29.77 29.89 29.20 29.66 284,127 +0.46(+1.58%)
Dec 15, 2009 28.70 29.34 28.13 29.20 241,846 +0.86(+3.03%)
Dec 14, 2009 28.48 28.52 28.00 28.34 139,850 +0.19(+0.67%)
Dec 11, 2009 27.89 28.47 27.63 28.15 140,071 +0.39(+1.40%)
Dec 10, 2009 27.56 27.80 27.45 27.76 67,349 +0.23(+0.84%)
Dec 09, 2009 27.47 27.64 27.02 27.53 116,374 +0.21(+0.77%)
Dec 08, 2009 27.51 27.60 27.08 27.32 81,305 -0.13(-0.47%)
Dec 07, 2009 27.90 27.90 27.30 27.45 83,722 -0.05(-0.18%)
Dec 04, 2009 27.40 27.62 27.28 27.50 67,873 +0.07(+0.26%)
Dec 03, 2009 27.31 27.57 27.05 27.43 100,721 +0.15(+0.55%)
Dec 02, 2009 27.35 27.59 27.17 27.28 134,901 -0.25(-0.91%)
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.