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 (%)
Jun 29, 2012 30.31 30.83 30.07 30.43 384,408 +0.33(+1.10%)
Jun 28, 2012 29.80 30.10 29.67 30.10 147,452 +0.17(+0.57%)
Jun 27, 2012 29.92 30.49 29.76 29.93 174,024 +0.15(+0.50%)
Jun 26, 2012 29.60 29.97 29.48 29.78 55,590 +0.15(+0.51%)
Jun 25, 2012 29.82 29.90 29.61 29.63 95,237 -0.28(-0.94%)
Jun 22, 2012 29.49 29.91 29.42 29.91 119,765 +0.49(+1.67%)
Jun 21, 2012 29.81 30.08 29.36 29.42 145,575 -0.27(-0.91%)
Jun 20, 2012 30.03 30.36 29.67 29.69 128,846 -0.41(-1.36%)
Jun 19, 2012 30.08 30.25 29.95 30.10 212,172 +0.18(+0.60%)
Jun 18, 2012 29.75 30.05 29.64 29.92 136,423 +0.17(+0.57%)
Jun 15, 2012 30.15 30.50 29.73 29.75 398,631 -0.61(-2.01%)
Jun 14, 2012 30.61 30.61 30.28 30.36 82,072 -0.25(-0.82%)
Jun 13, 2012 30.67 30.76 30.39 30.61 99,621 -0.02(-0.07%)
Jun 12, 2012 31.04 31.25 29.98 30.63 125,307 -0.36(-1.16%)
Jun 11, 2012 31.38 31.50 30.96 30.99 71,625 -0.19(-0.61%)
Jun 08, 2012 31.40 31.67 30.94 31.18 47,027 -0.27(-0.86%)
Jun 07, 2012 31.62 32.07 31.21 31.45 75,116 -0.01(-0.03%)
Jun 06, 2012 30.97 31.55 30.96 31.46 72,426 +0.61(+1.98%)
Jun 05, 2012 30.25 30.99 30.15 30.85 47,639 +0.61(+2.02%)
Jun 04, 2012 30.67 30.74 30.12 30.24 95,008 -0.41(-1.34%)
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.