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 (%)
Nov 30, 2009 28.06 28.06 27.35 27.73 122,082 +0.04(+0.14%)
Nov 27, 2009 27.27 27.74 27.12 27.69 37,029 +0.10(+0.36%)
Nov 25, 2009 27.55 27.63 27.40 27.59 51,766 +0.09(+0.33%)
Nov 24, 2009 27.30 27.59 27.10 27.50 76,513 +0.03(+0.11%)
Nov 23, 2009 27.99 27.99 27.29 27.47 105,809 +0.09(+0.33%)
Nov 20, 2009 27.14 27.41 27.01 27.38 48,379 -0.02(-0.07%)
Nov 19, 2009 27.84 27.84 27.05 27.40 117,912 -0.19(-0.69%)
Nov 18, 2009 27.51 27.75 27.50 27.59 86,245 -0.01(-0.04%)
Nov 17, 2009 27.76 27.76 27.52 27.60 97,859 +0.00(+0.00%)
Nov 16, 2009 27.70 27.70 27.50 27.60 75,104 +0.15(+0.55%)
Nov 13, 2009 26.76 27.68 26.56 27.45 121,405 +0.45(+1.67%)
Nov 12, 2009 26.72 27.11 26.39 27.00 110,175 +0.28(+1.05%)
Nov 11, 2009 26.64 26.90 26.10 26.72 98,010 +0.00(+0.00%)
Nov 10, 2009 27.26 27.63 26.57 26.72 122,246 -0.41(-1.51%)
Nov 09, 2009 27.44 27.44 26.63 27.13 69,065 +0.57(+2.15%)
Nov 06, 2009 26.24 26.71 25.93 26.56 175,631 +1.07(+4.20%)
Nov 05, 2009 26.81 26.81 25.41 25.49 103,311 -0.56(-2.15%)
Nov 04, 2009 25.70 26.22 25.55 26.05 81,191 +0.58(+2.28%)
Nov 03, 2009 25.36 25.65 25.01 25.47 77,893 +0.07(+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.