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 (%)
Feb 27, 2009 20.45 22.25 20.45 22.18 0 +1.32(+6.33%)
Feb 26, 2009 20.84 21.49 20.52 20.86 35,866 +0.47(+2.31%)
Feb 25, 2009 20.69 20.81 19.75 20.39 55,041 -0.36(-1.73%)
Feb 24, 2009 20.12 20.82 19.89 20.75 49,966 +0.46(+2.27%)
Feb 23, 2009 20.62 20.62 19.59 20.29 45,699 +0.11(+0.55%)
Feb 20, 2009 20.87 20.89 18.77 20.18 98,580 -0.19(-0.93%)
Feb 19, 2009 20.50 20.63 19.73 20.37 44,429 +0.07(+0.34%)
Feb 18, 2009 20.45 20.49 20.00 20.30 45,409 -0.20(-0.98%)
Feb 17, 2009 19.49 20.63 19.49 20.50 45,654 -0.78(-3.67%)
Feb 13, 2009 21.25 21.79 20.80 21.28 32,534 -0.14(-0.65%)
Feb 12, 2009 21.19 21.64 20.71 21.42 24,351 +0.43(+2.05%)
Feb 11, 2009 21.18 22.10 20.75 20.99 49,242 -0.26(-1.22%)
Feb 10, 2009 21.73 22.49 20.79 21.25 92,714 +0.01(+0.05%)
Feb 09, 2009 21.31 21.74 20.83 21.24 62,130 +0.05(+0.24%)
Feb 06, 2009 20.80 22.21 20.75 21.19 88,184 +0.20(+0.95%)
Feb 05, 2009 20.50 21.49 20.00 20.99 52,999 +0.33(+1.60%)
Feb 04, 2009 20.69 21.30 20.66 20.66 40,162 -0.03(-0.15%)
Feb 03, 2009 20.26 21.11 19.99 20.69 58,583 -0.06(-0.29%)
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.