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 (%)
Apr 30, 2014 54.59 54.83 54.11 54.45 138,958 -0.10(-0.18%)
Apr 29, 2014 54.77 55.19 54.13 54.55 134,626 -0.19(-0.35%)
Apr 28, 2014 54.79 55.50 54.63 54.74 81,411 +0.16(+0.29%)
Apr 25, 2014 54.53 54.99 54.00 54.58 80,575 -0.18(-0.33%)
Apr 24, 2014 54.40 55.13 53.90 54.76 116,299 +0.38(+0.70%)
Apr 23, 2014 54.74 54.74 53.80 54.38 235,903 -0.02(-0.04%)
Apr 22, 2014 53.95 54.99 53.94 54.40 165,760 +0.47(+0.87%)
Apr 21, 2014 54.39 54.39 53.50 53.93 239,988 +0.30(+0.56%)
Apr 17, 2014 52.28 53.63 53.63 53.63 206,300 +1.84(+3.55%)
Apr 16, 2014 50.68 51.94 50.41 51.79 107,948 +1.33(+2.64%)
Apr 15, 2014 50.10 50.55 49.92 50.46 113,346 +0.50(+1.00%)
Apr 14, 2014 49.75 50.10 49.53 49.96 96,081 +0.39(+0.79%)
Apr 11, 2014 48.10 49.76 48.10 49.57 174,645 +1.28(+2.65%)
Apr 10, 2014 48.77 49.41 48.10 48.29 115,878 -0.65(-1.33%)
Apr 09, 2014 49.59 49.91 48.62 48.94 156,128 -0.43(-0.87%)
Apr 08, 2014 49.21 49.74 49.05 49.37 126,920 +0.12(+0.24%)
Apr 07, 2014 49.63 49.88 48.97 49.25 225,186 -0.08(-0.16%)
Apr 04, 2014 50.64 50.95 49.10 49.33 172,210 -0.92(-1.83%)
Apr 03, 2014 50.27 50.48 49.98 50.25 195,805 +0.27(+0.54%)
Apr 02, 2014 50.03 50.46 49.59 49.98 321,283 -0.05(-0.10%)
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.