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 (%)
Mar 31, 2017 42.93 43.71 42.89 43.66 354,413 +0.75(+1.75%)
Mar 30, 2017 42.82 43.13 42.65 42.91 284,698 +0.17(+0.40%)
Mar 29, 2017 42.45 42.88 42.23 42.74 255,149 +0.53(+1.26%)
Mar 28, 2017 42.17 42.48 42.10 42.21 246,206 +0.08(+0.19%)
Mar 27, 2017 42.11 42.28 41.90 42.13 269,195 -0.15(-0.35%)
Mar 24, 2017 42.15 42.38 42.05 42.28 251,261 +0.18(+0.43%)
Mar 23, 2017 41.92 42.43 41.56 42.10 393,518 -0.13(-0.31%)
Mar 22, 2017 42.15 42.34 42.02 42.23 293,627 +0.04(+0.09%)
Mar 21, 2017 42.60 42.85 41.91 42.19 388,277 -0.43(-1.01%)
Mar 20, 2017 43.04 43.31 42.61 42.62 306,014 -0.46(-1.07%)
Mar 17, 2017 43.03 43.22 42.92 43.08 709,522 +0.05(+0.12%)
Mar 16, 2017 43.22 43.39 43.01 43.03 339,466 -0.05(-0.12%)
Mar 15, 2017 42.71 43.16 42.62 43.08 431,194 +0.47(+1.10%)
Mar 14, 2017 42.77 43.10 42.50 42.61 527,746 -0.50(-1.16%)
Mar 13, 2017 42.90 43.35 42.83 43.11 546,002 +0.06(+0.14%)
Mar 10, 2017 43.22 43.33 42.68 43.05 537,196 +0.31(+0.73%)
Mar 09, 2017 42.77 43.03 42.42 42.74 684,977 -0.22(-0.51%)
Mar 08, 2017 43.63 43.76 42.92 42.96 519,567 -0.71(-1.63%)
Mar 07, 2017 43.90 43.91 43.56 43.67 416,055 -0.35(-0.80%)
Mar 06, 2017 44.00 44.16 43.67 44.02 426,237 -0.06(-0.14%)
Mar 03, 2017 44.03 44.15 43.95 44.08 358,971 +0.12(+0.27%)
Mar 02, 2017 44.15 44.30 43.39 43.96 627,246 -0.54(-1.21%)
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.