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 (%)
Jul 31, 2009 22.03 22.45 21.92 22.40 290,843 -0.03(-0.13%)
Jul 30, 2009 22.54 22.54 22.19 22.43 307,856 -0.02(-0.09%)
Jul 29, 2009 22.43 22.45 22.20 22.45 102,090 +0.02(+0.09%)
Jul 28, 2009 22.20 22.55 22.20 22.43 127,220 +0.06(+0.27%)
Jul 27, 2009 22.42 22.60 22.19 22.37 272,921 +0.08(+0.36%)
Jul 24, 2009 22.15 22.45 22.00 22.29 480 +0.15(+0.68%)
Jul 23, 2009 22.48 22.55 21.96 22.14 175,367 -0.21(-0.94%)
Jul 22, 2009 22.11 22.50 22.11 22.35 59,933 -0.07(-0.31%)
Jul 21, 2009 22.64 22.64 21.91 22.42 132,490 -0.24(-1.06%)
Jul 20, 2009 22.48 22.74 22.35 22.66 219,125 +0.20(+0.89%)
Jul 17, 2009 22.30 22.56 22.02 22.46 146,060 +0.21(+0.94%)
Jul 16, 2009 22.00 22.26 21.89 22.25 153,877 +0.23(+1.04%)
Jul 15, 2009 22.06 22.06 21.92 22.02 95,673 +0.05(+0.23%)
Jul 14, 2009 21.93 22.05 21.78 21.97 76,538 +0.06(+0.27%)
Jul 13, 2009 22.03 22.09 21.87 21.91 161,278 -0.14(-0.63%)
Jul 10, 2009 21.88 22.05 21.41 22.05 193,446 +0.15(+0.68%)
Jul 09, 2009 21.65 21.96 21.50 21.90 105,957 +0.45(+2.10%)
Jul 08, 2009 21.67 21.68 21.32 21.45 94,751 -0.11(-0.51%)
Jul 07, 2009 21.80 21.80 21.40 21.56 79,502 -0.26(-1.19%)
Jul 06, 2009 21.70 21.93 21.51 21.82 123,686 +0.22(+1.02%)
Jul 02, 2009 21.38 21.79 21.15 21.60 102,061 -0.06(-0.28%)
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.