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 (%)
Nov 30, 2016 44.23 44.25 42.48 42.49 535,463 -0.56(-1.30%)
Nov 29, 2016 42.98 43.33 42.47 43.05 634,041 +0.07(+0.16%)
Nov 28, 2016 43.92 43.92 42.91 42.98 336,103 -0.74(-1.69%)
Nov 25, 2016 44.16 44.16 43.52 43.72 95,004 -0.45(-1.02%)
Nov 23, 2016 44.17 44.17 44.17 0 +0.25(+0.57%)
Nov 22, 2016 43.52 44.24 43.46 43.92 547,844 +0.33(+0.76%)
Nov 21, 2016 42.19 43.61 42.12 43.59 795,015 +1.79(+4.28%)
Nov 18, 2016 41.67 42.30 41.53 41.80 453,782 +0.18(+0.43%)
Nov 17, 2016 41.30 41.92 41.30 41.62 423,568 +0.34(+0.82%)
Nov 16, 2016 41.85 41.88 41.14 41.28 338,304 -0.57(-1.36%)
Nov 15, 2016 41.67 42.28 41.51 41.85 398,232 +0.49(+1.18%)
Nov 14, 2016 40.35 41.44 40.33 41.36 489,401 +1.01(+2.50%)
Nov 11, 2016 40.69 40.70 40.19 40.35 526,057 -0.59(-1.44%)
Nov 10, 2016 41.81 42.03 40.91 40.94 462,090 -0.51(-1.23%)
Nov 09, 2016 40.36 41.78 40.33 41.45 468,606 +0.31(+0.75%)
Nov 08, 2016 41.48 41.75 41.10 41.14 396,961 -0.38(-0.92%)
Nov 07, 2016 41.77 42.01 41.48 41.52 615,841 +0.04(+0.10%)
Nov 04, 2016 41.40 42.02 41.35 41.48 427,103 -0.02(-0.05%)
Nov 03, 2016 41.28 41.95 41.10 41.50 430,444 +0.35(+0.85%)
Nov 02, 2016 42.46 43.00 41.13 41.15 501,628 -1.60(-3.74%)
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.