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 (%)
Jul 31, 2013 45.13 45.13 43.93 44.19 216,497 -0.81(-1.80%)
Jul 30, 2013 45.35 45.40 44.52 45.00 117,231 -0.12(-0.27%)
Jul 29, 2013 45.59 45.78 44.90 45.12 83,902 -0.40(-0.88%)
Jul 26, 2013 45.34 45.64 44.88 45.52 84,455 +0.18(+0.40%)
Jul 25, 2013 44.56 45.64 44.56 45.34 221,957 +0.66(+1.48%)
Jul 24, 2013 45.23 45.62 44.28 44.68 143,341 -0.43(-0.95%)
Jul 23, 2013 45.80 46.09 44.86 45.11 210,552 -0.64(-1.40%)
Jul 22, 2013 46.32 46.35 45.65 45.75 116,248 +0.10(+0.22%)
Jul 19, 2013 46.23 46.45 45.30 45.65 260,077 -0.34(-0.74%)
Jul 18, 2013 44.80 46.41 44.80 45.99 253,259 +1.17(+2.60%)
Jul 17, 2013 45.32 45.66 44.37 44.83 273,336 -0.33(-0.74%)
Jul 16, 2013 46.77 46.77 44.89 45.16 457,062 -1.28(-2.76%)
Jul 15, 2013 45.75 46.99 45.70 46.44 164,469 +0.56(+1.22%)
Jul 12, 2013 46.14 46.34 45.65 45.88 104,882 -0.38(-0.82%)
Jul 11, 2013 46.12 46.63 46.00 46.26 201,381 +0.27(+0.59%)
Jul 10, 2013 46.44 46.76 45.63 45.99 142,683 -0.47(-1.01%)
Jul 09, 2013 54.56 47.03 45.89 46.46 146,625 +0.22(+0.48%)
Jul 08, 2013 46.43 46.62 45.83 46.24 107,019 +0.19(+0.41%)
Jul 05, 2013 46.01 46.36 45.19 46.05 124,654 +0.15(+0.33%)
Jul 03, 2013 45.80 46.07 45.71 45.90 73,527 +0.10(+0.22%)
Jul 02, 2013 46.55 46.70 45.48 45.80 215,481 -0.77(-1.65%)
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.