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 (%)
Jul 31, 2012 32.47 32.82 32.41 32.76 117,700 +0.35(+1.08%)
Jul 30, 2012 32.45 32.70 32.24 32.41 98,643 +0.01(+0.03%)
Jul 27, 2012 31.94 32.60 31.81 32.40 70,511 +0.54(+1.69%)
Jul 26, 2012 32.07 32.15 31.34 31.86 61,509 -0.05(-0.16%)
Jul 25, 2012 32.04 32.05 31.33 31.91 65,034 +0.01(+0.03%)
Jul 24, 2012 32.01 32.14 31.70 31.90 87,657 -0.17(-0.53%)
Jul 23, 2012 32.03 32.25 31.66 32.07 78,321 -0.22(-0.68%)
Jul 20, 2012 31.98 32.58 31.96 32.29 94,155 +0.29(+0.91%)
Jul 19, 2012 32.65 32.86 31.85 32.00 159,574 -0.35(-1.08%)
Jul 18, 2012 32.18 32.53 32.16 32.35 68,129 +0.18(+0.56%)
Jul 17, 2012 31.94 32.31 31.64 32.17 58,751 +0.37(+1.16%)
Jul 16, 2012 31.53 31.82 31.43 31.80 44,528 +0.28(+0.89%)
Jul 13, 2012 31.14 31.57 31.09 31.52 46,006 +0.47(+1.51%)
Jul 12, 2012 30.78 31.15 30.62 31.05 77,630 +0.08(+0.26%)
Jul 11, 2012 30.75 31.00 30.39 30.97 91,564 +0.20(+0.65%)
Jul 10, 2012 30.68 30.79 30.61 30.77 61,270 +0.11(+0.36%)
Jul 09, 2012 30.75 30.77 30.23 30.66 64,915 -0.14(-0.45%)
Jul 06, 2012 30.26 31.00 30.26 30.80 63,773 +0.37(+1.22%)
Jul 05, 2012 30.62 30.69 30.26 30.43 106,379 -0.26(-0.85%)
Jul 03, 2012 30.70 30.70 30.31 30.69 68,470 -0.01(-0.03%)
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.