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, 2016 44.30 44.30 43.66 43.69 618,499 -0.47(-1.06%)
Sep 29, 2016 44.72 44.86 44.10 44.16 252,430 -0.43(-0.96%)
Sep 28, 2016 44.69 44.93 44.00 44.59 707,077 +0.06(+0.13%)
Sep 27, 2016 44.56 44.60 44.10 44.53 515,951 -0.05(-0.11%)
Sep 26, 2016 44.56 44.75 44.34 44.58 493,593 +0.12(+0.27%)
Sep 23, 2016 44.31 44.86 44.25 44.46 377,133 +0.03(+0.07%)
Sep 22, 2016 44.08 44.53 43.92 44.43 442,389 +0.67(+1.53%)
Sep 21, 2016 42.93 43.91 42.75 43.76 449,886 +1.16(+2.72%)
Sep 20, 2016 42.95 43.10 42.58 42.60 421,913 -0.39(-0.91%)
Sep 19, 2016 43.15 43.15 42.73 42.99 1,190,706 +0.27(+0.63%)
Sep 16, 2016 42.90 43.36 42.59 42.72 1,012,373 -0.40(-0.93%)
Sep 15, 2016 43.22 43.56 42.95 43.12 480,221 -0.15(-0.35%)
Sep 14, 2016 42.95 43.78 42.82 43.27 567,833 +0.38(+0.89%)
Sep 13, 2016 43.40 43.51 42.80 42.89 543,274 -0.70(-1.61%)
Sep 12, 2016 43.29 44.06 43.13 43.59 552,946 +0.17(+0.39%)
Sep 09, 2016 44.39 44.58 43.40 43.42 594,733 -1.28(-2.86%)
Sep 08, 2016 44.95 45.24 44.62 44.70 492,498 -0.13(-0.29%)
Sep 07, 2016 44.85 45.18 44.34 44.83 923,428 -0.02(-0.04%)
Sep 06, 2016 45.71 45.71 43.53 44.85 2,245,291 -0.60(-1.32%)
Sep 02, 2016 45.49 45.45 45.45 45.45 264,300 +0.03(+0.07%)
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.