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, 2007 29.20 29.75 29.06 29.40 65,700 +0.40(+1.38%)
Jul 30, 2007 28.97 29.17 28.51 29.00 120,400 +0.06(+0.21%)
Jul 27, 2007 29.40 29.73 28.55 28.94 121,300 -0.51(-1.73%)
Jul 26, 2007 29.90 30.00 29.15 29.45 95,000 -0.65(-2.16%)
Jul 25, 2007 30.70 30.70 29.60 30.10 117,200 -0.33(-1.08%)
Jul 24, 2007 30.90 30.90 30.00 30.43 116,400 -0.32(-1.04%)
Jul 23, 2007 30.81 30.99 30.50 30.75 114,000 +0.04(+0.13%)
Jul 20, 2007 30.17 30.75 30.01 30.71 72,800 +0.72(+2.40%)
Jul 19, 2007 30.50 30.66 29.78 29.99 164,600 +0.66(+2.25%)
Jul 18, 2007 29.90 29.90 29.20 29.33 99,400 -0.15(-0.51%)
Jul 17, 2007 29.20 29.81 29.07 29.48 79,300 +0.17(+0.58%)
Jul 16, 2007 29.24 29.93 29.00 29.31 64,000 +0.06(+0.21%)
Jul 13, 2007 29.37 29.45 28.76 29.25 72,400 -0.25(-0.85%)
Jul 12, 2007 30.23 30.25 28.84 29.50 152,900 +0.00(+0.00%)
Jul 11, 2007 28.80 29.99 28.70 29.50 183,600 +0.57(+1.97%)
Jul 10, 2007 29.00 29.03 28.51 28.93 110,000 -0.02(-0.07%)
Jul 09, 2007 28.85 29.17 28.62 28.95 219,300 +0.22(+0.77%)
Jul 06, 2007 28.50 29.01 28.50 28.73 134,300 +0.24(+0.84%)
Jul 05, 2007 28.40 29.20 28.40 28.49 158,700 -0.01(-0.04%)
Jul 03, 2007 28.31 28.60 28.20 28.50 69,000 +0.20(+0.71%)
Jul 02, 2007 28.17 28.65 28.00 28.30 170,100 -0.12(-0.42%)
Jun 29, 2007 28.48 29.29 27.79 28.42 1,277,600 -0.06(-0.21%)
Jun 28, 2007 28.71 28.78 27.56 28.48 1,069,100 -0.17(-0.59%)
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.