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 (%)
Apr 30, 2015 55.02 55.29 53.41 54.18 244,125 -0.79(-1.44%)
Apr 29, 2015 54.02 55.95 53.95 54.97 1,244,325 +0.69(+1.27%)
Apr 28, 2015 54.10 54.31 53.82 54.28 240,133 +0.34(+0.63%)
Apr 27, 2015 53.97 54.66 53.83 53.94 168,913 +0.02(+0.04%)
Apr 24, 2015 53.21 54.51 52.92 53.92 152,014 +0.52(+0.97%)
Apr 23, 2015 53.25 54.61 52.99 53.40 197,975 +0.47(+0.89%)
Apr 22, 2015 52.63 53.33 52.61 52.93 133,468 +0.22(+0.42%)
Apr 21, 2015 52.70 53.07 52.60 52.71 110,093 -0.06(-0.11%)
Apr 20, 2015 52.81 53.08 52.72 52.77 68,403 +0.37(+0.71%)
Apr 17, 2015 52.63 52.94 51.98 52.40 137,756 -0.43(-0.81%)
Apr 16, 2015 52.79 53.20 52.52 52.83 119,111 -0.06(-0.11%)
Apr 15, 2015 52.74 53.47 52.52 52.89 141,050 +0.24(+0.46%)
Apr 14, 2015 52.69 52.90 52.48 52.65 134,743 -0.01(-0.02%)
Apr 13, 2015 53.68 53.73 52.54 52.66 199,663 -1.09(-2.03%)
Apr 10, 2015 54.62 54.75 53.60 53.75 124,558 -0.87(-1.59%)
Apr 09, 2015 53.24 54.62 53.24 54.62 133,019 +0.94(+1.75%)
Apr 08, 2015 52.70 54.00 52.00 53.68 158,131 +1.05(+2.00%)
Apr 07, 2015 52.05 52.76 51.71 52.63 152,578 +0.82(+1.58%)
Apr 06, 2015 51.73 52.25 51.57 51.81 171,128 -0.13(-0.25%)
Apr 02, 2015 51.50 51.94 51.94 51.94 102,500 +0.19(+0.37%)
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.