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, 2011 28.69 29.23 28.69 29.05 110,585 +0.44(+1.54%)
Aug 30, 2011 28.62 29.07 28.41 28.61 131,297 -0.06(-0.21%)
Aug 29, 2011 28.36 28.78 28.28 28.67 118,403 +0.67(+2.39%)
Aug 26, 2011 27.65 28.27 27.40 28.00 122,020 +0.34(+1.23%)
Aug 25, 2011 27.80 28.00 27.43 27.66 116,121 -0.03(-0.11%)
Aug 24, 2011 27.29 27.74 27.15 27.69 157,885 +0.41(+1.50%)
Aug 23, 2011 26.57 27.29 26.31 27.28 79,604 +0.78(+2.94%)
Aug 22, 2011 27.56 27.66 26.40 26.50 185,856 -0.74(-2.72%)
Aug 19, 2011 27.80 28.12 27.20 27.24 141,018 -0.70(-2.51%)
Aug 18, 2011 28.19 28.20 27.63 27.94 171,654 -0.52(-1.83%)
Aug 17, 2011 27.93 29.00 27.93 28.46 386,842 +0.59(+2.12%)
Aug 16, 2011 27.64 27.93 27.38 27.87 171,439 +0.08(+0.29%)
Aug 15, 2011 27.32 27.81 27.32 27.79 126,100 +0.64(+2.36%)
Aug 12, 2011 27.97 28.07 27.00 27.15 259,397 -0.62(-2.23%)
Aug 11, 2011 27.65 28.05 27.52 27.77 273,506 +0.29(+1.06%)
Aug 10, 2011 26.88 28.04 26.66 27.48 374,251 +0.52(+1.93%)
Aug 09, 2011 27.00 27.27 25.79 26.96 417,362 +1.28(+4.98%)
Aug 08, 2011 27.00 27.56 25.53 25.68 359,132 -2.29(-8.19%)
Aug 05, 2011 28.61 28.63 26.73 27.97 372,005 -0.46(-1.62%)
Aug 04, 2011 29.20 29.50 28.38 28.43 223,216 -0.79(-2.70%)
Aug 03, 2011 29.78 29.78 29.00 29.22 159,216 -0.33(-1.12%)
Aug 02, 2011 29.43 29.73 29.40 29.55 140,239 +0.14(+0.48%)
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.