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 (%)
May 29, 2009 21.14 21.47 21.02 21.19 231,146 +0.08(+0.38%)
May 28, 2009 21.30 21.40 20.77 21.11 300,262 +0.02(+0.09%)
May 27, 2009 21.12 21.57 20.89 21.09 492,889 -0.10(-0.47%)
May 26, 2009 21.39 21.40 21.05 21.19 375,532 -0.30(-1.40%)
May 22, 2009 21.09 21.49 21.02 21.49 667,575 +0.49(+2.33%)
May 21, 2009 21.30 21.50 20.65 21.00 4,829,874 -1.00(-4.55%)
May 20, 2009 21.42 22.65 21.42 22.00 597,417 -1.23(-5.29%)
May 19, 2009 23.30 23.30 23.15 23.23 57,209 -0.02(-0.09%)
May 18, 2009 23.26 23.33 23.15 23.25 56,099 +0.13(+0.56%)
May 15, 2009 23.20 23.25 23.10 23.12 57,956 +0.08(+0.35%)
May 14, 2009 23.01 23.20 22.54 23.04 90,968 +0.22(+0.96%)
May 13, 2009 22.99 23.55 22.80 22.82 112,015 -0.38(-1.64%)
May 12, 2009 23.15 23.28 22.78 23.20 68,139 +0.08(+0.35%)
May 11, 2009 22.99 23.28 22.98 23.12 74,619 +0.31(+1.36%)
May 08, 2009 22.73 22.98 22.62 22.81 87,159 +0.21(+0.93%)
May 07, 2009 22.47 22.78 22.41 22.60 63,947 +0.24(+1.07%)
May 06, 2009 22.65 22.65 22.29 22.36 55,898 +0.16(+0.72%)
May 05, 2009 22.15 22.45 22.07 22.20 75,261 +0.05(+0.23%)
May 04, 2009 22.12 22.56 22.07 22.15 55,723 +0.11(+0.50%)
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.