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 (%)
Sep 30, 2008 19.75 19.75 18.29 19.00 47,883 +0.00(+0.00%)
Sep 29, 2008 19.55 19.82 18.55 19.00 35,461 -0.91(-4.57%)
Sep 26, 2008 19.91 20.00 19.48 19.91 0 -0.14(-0.70%)
Sep 25, 2008 19.74 20.13 19.40 20.05 157,379 +0.31(+1.57%)
Sep 24, 2008 19.83 20.00 19.56 19.74 67,983 -0.22(-1.10%)
Sep 23, 2008 19.77 20.14 19.65 19.96 93,943 +0.20(+1.01%)
Sep 22, 2008 20.45 20.50 19.75 19.76 33,000 +0.01(+0.05%)
Sep 19, 2008 20.00 20.40 19.40 19.75 0 +1.33(+7.22%)
Sep 18, 2008 18.10 18.70 17.93 18.42 241,421 +0.07(+0.38%)
Sep 17, 2008 18.75 18.85 18.07 18.35 90,634 -0.80(-4.18%)
Sep 16, 2008 18.25 19.15 17.06 19.15 86,661 +0.04(+0.21%)
Sep 15, 2008 20.45 20.98 19.05 19.11 24,501 -1.42(-6.92%)
Sep 12, 2008 20.10 20.53 20.10 20.53 21,667 +0.23(+1.13%)
Sep 11, 2008 21.30 21.30 20.02 20.30 78,115 -1.00(-4.69%)
Sep 10, 2008 21.90 21.90 21.30 21.30 50,045 -0.60(-2.74%)
Sep 09, 2008 22.89 22.89 21.84 21.90 31,476 -0.86(-3.78%)
Sep 08, 2008 22.40 23.00 22.40 22.76 22,635 +0.50(+2.25%)
Sep 05, 2008 23.00 23.00 22.22 22.26 0 -0.28(-1.24%)
Sep 04, 2008 23.00 23.00 22.52 22.54 46,481 -0.41(-1.79%)
Sep 03, 2008 22.96 23.26 22.88 22.95 92,395 -0.20(-0.86%)
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.