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, 2011 30.37 30.40 30.26 30.27 196,813 +0.21(+0.70%)
Nov 29, 2011 30.00 30.36 29.71 30.06 179,997 +0.01(+0.03%)
Nov 28, 2011 30.15 30.35 29.96 30.05 111,923 +0.25(+0.84%)
Nov 25, 2011 29.66 29.88 29.66 29.80 21,479 +0.13(+0.44%)
Nov 23, 2011 29.60 29.80 29.51 29.67 78,197 -0.02(-0.07%)
Nov 22, 2011 29.55 29.94 29.54 29.69 167,414 +0.04(+0.13%)
Nov 21, 2011 29.74 29.80 29.36 29.65 111,347 -0.32(-1.07%)
Nov 18, 2011 29.92 30.09 29.71 29.97 168,857 +0.25(+0.84%)
Nov 17, 2011 29.50 30.00 29.36 29.72 136,377 +0.21(+0.71%)
Nov 16, 2011 29.36 29.74 29.36 29.51 98,249 +0.11(+0.37%)
Nov 15, 2011 29.46 29.61 29.30 29.40 104,374 -0.01(-0.03%)
Nov 14, 2011 29.62 29.67 29.34 29.41 258,938 -0.06(-0.20%)
Nov 11, 2011 29.55 29.61 29.31 29.47 232,503 +0.09(+0.31%)
Nov 10, 2011 29.69 29.75 28.98 29.38 297,661 +0.04(+0.14%)
Nov 09, 2011 29.26 29.51 29.04 29.34 162,585 -0.27(-0.91%)
Nov 08, 2011 29.89 29.89 29.17 29.61 160,654 -0.20(-0.67%)
Nov 07, 2011 29.50 29.96 29.43 29.81 171,016 -0.22(-0.73%)
Nov 04, 2011 29.78 30.49 29.78 30.03 103,220 +0.12(+0.40%)
Nov 03, 2011 29.99 30.27 29.80 29.91 146,238 -0.66(-2.16%)
Nov 02, 2011 30.74 30.91 30.49 30.57 91,377 -0.07(-0.23%)
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.