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 (%)
Aug 31, 2009 23.45 23.45 22.87 23.17 84,809 +0.08(+0.35%)
Aug 28, 2009 23.20 23.35 22.88 23.09 60,153 +0.00(+0.00%)
Aug 27, 2009 23.00 23.10 22.70 23.09 85,464 +0.09(+0.39%)
Aug 26, 2009 22.90 23.00 22.67 23.00 66,866 +0.22(+0.97%)
Aug 25, 2009 22.65 22.85 22.53 22.78 88,290 +0.13(+0.57%)
Aug 24, 2009 22.77 22.77 22.48 22.65 81,767 +0.17(+0.76%)
Aug 21, 2009 22.40 22.50 22.28 22.48 95,075 +0.13(+0.58%)
Aug 20, 2009 22.38 22.39 22.27 22.35 50,103 +0.00(+0.00%)
Aug 19, 2009 22.31 22.39 22.17 22.35 64,521 +0.03(+0.13%)
Aug 18, 2009 22.11 22.41 22.06 22.32 160,965 +0.12(+0.54%)
Aug 17, 2009 22.37 22.37 22.01 22.20 95,131 -0.11(-0.49%)
Aug 14, 2009 22.40 22.43 22.15 22.31 77,511 +0.06(+0.27%)
Aug 13, 2009 22.49 22.49 22.00 22.25 120,494 -0.11(-0.49%)
Aug 12, 2009 22.08 22.58 21.83 22.36 219,302 +0.28(+1.27%)
Aug 11, 2009 22.29 22.43 21.75 22.08 228,406 -0.27(-1.21%)
Aug 10, 2009 22.70 22.70 22.26 22.35 124,939 -0.01(-0.04%)
Aug 07, 2009 22.60 22.73 22.35 22.36 190,580 -0.24(-1.06%)
Aug 06, 2009 22.65 22.65 22.11 22.60 207,261 +0.05(+0.22%)
Aug 05, 2009 22.50 22.75 22.21 22.55 134,681 -0.15(-0.66%)
Aug 04, 2009 22.59 22.75 22.22 22.70 215,858 +0.13(+0.58%)
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.