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, 2009 24.62 24.64 24.16 24.32 132,430 -0.08(-0.33%)
Sep 29, 2009 24.36 24.49 24.25 24.40 75,375 +0.02(+0.08%)
Sep 28, 2009 24.60 24.61 24.22 24.38 50,074 +0.02(+0.08%)
Sep 25, 2009 24.35 24.63 24.01 24.36 58,385 -0.19(-0.77%)
Sep 24, 2009 24.75 24.75 24.35 24.55 63,254 -0.05(-0.20%)
Sep 23, 2009 24.57 24.64 24.41 24.60 66,687 +0.03(+0.12%)
Sep 22, 2009 24.38 24.59 24.08 24.57 59,152 +0.35(+1.45%)
Sep 21, 2009 23.91 24.36 23.55 24.22 59,023 +0.49(+2.06%)
Sep 18, 2009 24.11 24.40 23.65 23.73 129,636 -0.22(-0.92%)
Sep 17, 2009 24.50 24.75 23.75 23.95 99,690 -0.08(-0.33%)
Sep 16, 2009 23.75 24.50 23.75 24.03 101,652 +0.41(+1.73%)
Sep 15, 2009 23.38 23.74 23.34 23.62 67,040 +0.20(+0.85%)
Sep 14, 2009 23.36 23.62 23.26 23.42 53,420 +0.15(+0.64%)
Sep 11, 2009 23.46 23.48 23.01 23.27 89,027 -0.06(-0.26%)
Sep 10, 2009 23.75 23.88 22.91 23.33 110,416 -0.17(-0.72%)
Sep 09, 2009 23.50 23.62 23.30 23.50 60,781 +0.16(+0.69%)
Sep 08, 2009 23.28 23.49 23.02 23.34 88,168 +0.33(+1.43%)
Sep 04, 2009 23.15 23.83 22.80 23.01 122,986 +0.10(+0.44%)
Sep 03, 2009 23.39 23.39 22.80 22.91 211,177 -0.27(-1.16%)
Sep 02, 2009 23.29 23.30 23.00 23.18 80,884 +0.06(+0.26%)
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.