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 29, 2016 49.55 50.43 49.27 50.43 368,804 +1.01(+2.04%)
Apr 28, 2016 49.69 49.85 49.00 49.42 261,284 -0.39(-0.78%)
Apr 27, 2016 49.33 49.97 48.65 49.81 243,806 +1.04(+2.13%)
Apr 26, 2016 49.45 49.45 48.05 48.77 328,504 -0.16(-0.33%)
Apr 25, 2016 49.71 49.71 48.69 48.93 207,869 -0.48(-0.97%)
Apr 22, 2016 49.48 50.13 48.97 49.41 400,193 +0.34(+0.69%)
Apr 21, 2016 49.35 49.73 48.60 49.07 341,635 -0.53(-1.07%)
Apr 20, 2016 48.84 50.25 48.65 49.60 322,284 +0.76(+1.56%)
Apr 19, 2016 48.73 49.37 48.28 48.84 210,352 +0.34(+0.70%)
Apr 18, 2016 47.18 48.51 47.13 48.50 301,678 +0.92(+1.93%)
Apr 15, 2016 48.28 48.63 47.25 47.58 285,537 -0.89(-1.84%)
Apr 14, 2016 48.03 48.61 47.80 48.47 187,125 +0.38(+0.79%)
Apr 13, 2016 48.55 48.80 47.90 48.09 308,824 -0.46(-0.95%)
Apr 12, 2016 47.68 48.60 47.50 48.55 353,630 +1.23(+2.60%)
Apr 11, 2016 47.54 47.87 46.93 47.32 325,027 +0.04(+0.08%)
Apr 08, 2016 47.39 48.00 46.81 47.28 294,734 +0.62(+1.33%)
Apr 07, 2016 46.67 47.18 46.05 46.66 292,876 -0.11(-0.24%)
Apr 06, 2016 46.63 47.36 46.17 46.77 474,997 +0.37(+0.80%)
Apr 05, 2016 46.80 47.78 46.00 46.40 641,625 -0.51(-1.09%)
Apr 04, 2016 47.48 48.27 46.71 46.91 621,317 +0.11(+0.24%)
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.