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 (%)
Sep 30, 2011 28.05 28.44 28.03 28.21 87,092 -0.03(-0.11%)
Sep 29, 2011 28.40 28.49 28.11 28.24 70,391 +0.18(+0.64%)
Sep 28, 2011 28.46 28.62 28.06 28.06 185,264 -0.40(-1.41%)
Sep 27, 2011 28.40 28.85 28.25 28.46 101,165 +0.46(+1.64%)
Sep 26, 2011 27.86 28.04 27.70 28.00 100,123 +0.15(+0.54%)
Sep 23, 2011 27.90 28.16 27.74 27.85 262,674 -0.16(-0.57%)
Sep 22, 2011 28.12 28.37 27.83 28.01 135,194 -0.76(-2.64%)
Sep 21, 2011 29.23 29.42 28.74 28.77 191,758 -0.51(-1.74%)
Sep 20, 2011 29.21 29.58 29.05 29.28 182,617 +0.10(+0.34%)
Sep 19, 2011 28.46 29.23 28.25 29.18 214,894 +0.59(+2.06%)
Sep 16, 2011 28.66 28.91 28.25 28.59 187,481 -0.11(-0.38%)
Sep 15, 2011 28.67 28.95 28.50 28.70 115,003 +0.16(+0.56%)
Sep 14, 2011 28.53 28.77 28.28 28.54 87,810 +0.14(+0.49%)
Sep 13, 2011 28.25 28.50 28.12 28.40 91,474 +0.22(+0.78%)
Sep 12, 2011 28.04 28.26 27.81 28.18 116,514 -0.12(-0.42%)
Sep 09, 2011 28.33 28.68 28.12 28.30 134,186 -0.21(-0.74%)
Sep 08, 2011 28.52 28.64 28.30 28.51 115,834 -0.04(-0.14%)
Sep 07, 2011 28.27 28.60 28.25 28.55 118,724 +0.50(+1.78%)
Sep 06, 2011 28.05 28.30 27.76 28.05 145,093 -0.39(-1.37%)
Sep 02, 2011 28.81 28.81 28.37 28.44 209,104 -0.61(-2.10%)
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.