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 (%)
Mar 31, 2016 48.31 48.75 47.66 48.12 286,396 -0.25(-0.52%)
Mar 30, 2016 47.90 48.79 47.53 48.37 266,079 +1.13(+2.39%)
Mar 29, 2016 46.71 47.32 46.01 47.24 296,845 +0.51(+1.09%)
Mar 28, 2016 47.72 47.72 46.59 46.73 374,854 -0.70(-1.48%)
Mar 24, 2016 47.48 47.43 47.43 47.43 445,100 -0.44(-0.92%)
Mar 23, 2016 48.35 48.53 47.15 47.87 444,849 -1.02(-2.09%)
Mar 22, 2016 48.64 49.68 48.55 48.89 367,834 +0.02(+0.04%)
Mar 21, 2016 49.58 49.84 48.47 48.87 348,007 -0.97(-1.95%)
Mar 18, 2016 49.04 50.25 47.80 49.84 1,096,779 +1.34(+2.76%)
Mar 17, 2016 48.44 49.26 47.51 48.50 403,804 +0.00(+0.00%)
Mar 16, 2016 47.08 48.94 46.80 48.50 475,510 +1.53(+3.26%)
Mar 15, 2016 47.00 47.27 46.06 46.97 360,947 -0.45(-0.95%)
Mar 14, 2016 47.55 47.99 46.91 47.42 359,469 -0.13(-0.27%)
Mar 11, 2016 47.52 48.17 46.90 47.55 320,228 +0.43(+0.91%)
Mar 10, 2016 47.49 47.72 46.70 47.12 426,731 -0.13(-0.28%)
Mar 09, 2016 46.35 47.35 45.54 47.25 425,707 +1.02(+2.21%)
Mar 08, 2016 47.77 47.95 46.10 46.23 722,767 -1.67(-3.49%)
Mar 07, 2016 46.83 48.39 46.77 47.90 769,319 +1.40(+3.01%)
Mar 04, 2016 47.42 47.57 46.17 46.50 578,078 -0.58(-1.23%)
Mar 03, 2016 45.96 47.48 45.89 47.08 1,302,604 +1.14(+2.48%)
Mar 02, 2016 46.16 46.29 45.05 45.94 824,467 +0.08(+0.17%)
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.