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 (%)
Oct 30, 2009 26.48 26.48 25.52 25.55 91,728 -0.96(-3.62%)
Oct 29, 2009 25.98 26.83 25.52 26.51 248,552 +0.70(+2.71%)
Oct 28, 2009 26.39 26.56 25.72 25.81 108,715 -0.38(-1.45%)
Oct 27, 2009 25.96 26.20 25.36 26.19 75,605 +0.25(+0.96%)
Oct 26, 2009 26.47 26.57 25.75 25.94 72,097 -0.43(-1.63%)
Oct 23, 2009 26.04 26.42 25.95 26.37 80,443 -0.07(-0.26%)
Oct 22, 2009 27.28 27.28 26.27 26.44 107,912 -0.25(-0.94%)
Oct 21, 2009 26.62 27.08 26.24 26.69 112,320 +0.35(+1.33%)
Oct 20, 2009 26.10 26.45 26.07 26.34 46,768 +0.32(+1.23%)
Oct 19, 2009 25.71 26.17 25.61 26.02 58,159 +0.15(+0.58%)
Oct 16, 2009 25.60 25.89 25.45 25.87 92,529 +0.37(+1.45%)
Oct 15, 2009 25.89 25.89 25.26 25.50 93,103 -0.06(-0.23%)
Oct 14, 2009 25.74 25.74 25.52 25.56 49,551 +0.22(+0.87%)
Oct 13, 2009 25.20 25.40 25.12 25.34 45,020 +0.10(+0.40%)
Oct 12, 2009 25.19 25.43 25.13 25.24 71,397 +0.20(+0.80%)
Oct 09, 2009 25.37 25.44 25.00 25.04 69,020 -0.09(-0.36%)
Oct 08, 2009 24.95 25.35 24.90 25.13 74,764 +0.18(+0.72%)
Oct 07, 2009 24.80 25.10 24.77 24.95 88,292 -0.02(-0.08%)
Oct 06, 2009 24.80 25.00 24.52 24.97 63,733 +0.52(+2.13%)
Oct 05, 2009 24.19 24.78 24.05 24.45 88,225 +0.36(+1.49%)
Oct 02, 2009 23.99 24.40 23.84 24.09 151,014 -0.16(-0.66%)
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.