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 (%)
Dec 31, 2014 59.25 56.97 56.97 56.97 158,800 -1.91(-3.24%)
Dec 30, 2014 57.85 60.07 57.43 58.88 211,028 +1.03(+1.78%)
Dec 29, 2014 58.00 58.67 57.52 57.85 99,643 -0.12(-0.21%)
Dec 26, 2014 57.52 58.13 57.18 57.97 97,284 +0.16(+0.28%)
Dec 24, 2014 57.27 57.81 57.81 57.81 122,500 +0.33(+0.57%)
Dec 23, 2014 57.35 58.25 56.88 57.48 180,937 +0.33(+0.58%)
Dec 22, 2014 54.03 57.48 54.02 57.15 242,958 +2.15(+3.91%)
Dec 19, 2014 55.20 55.53 54.42 55.00 358,678 -0.14(-0.25%)
Dec 18, 2014 57.00 57.89 53.90 55.14 321,470 -0.07(-0.13%)
Dec 17, 2014 53.85 56.04 53.26 55.21 259,296 +1.65(+3.08%)
Dec 16, 2014 50.68 54.63 50.17 53.56 346,750 +2.22(+4.32%)
Dec 15, 2014 51.51 52.58 50.33 51.34 156,584 -0.17(-0.33%)
Dec 12, 2014 52.38 52.38 50.33 51.51 341,849 -1.19(-2.26%)
Dec 11, 2014 52.81 53.27 52.11 52.70 198,931 +0.32(+0.61%)
Dec 10, 2014 54.45 54.45 52.18 52.38 212,803 -2.18(-4.00%)
Dec 09, 2014 54.96 55.54 54.31 54.56 215,798 -0.54(-0.98%)
Dec 08, 2014 56.20 56.41 55.04 55.10 350,345 -1.33(-2.36%)
Dec 05, 2014 56.41 57.10 56.12 56.43 145,942 -0.06(-0.11%)
Dec 04, 2014 55.67 56.97 55.58 56.49 239,134 +0.80(+1.44%)
Dec 03, 2014 54.63 55.95 54.16 55.69 265,565 +1.84(+3.42%)
Dec 02, 2014 53.44 54.34 53.10 53.85 314,104 +0.47(+0.88%)
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.