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, 2009 21.72 22.01 21.62 21.84 33,152 -0.06(-0.27%)
Mar 30, 2009 22.00 22.00 21.26 21.90 25,912 -0.52(-2.32%)
Mar 26, 2009 22.78 22.78 21.76 22.42 48,231 +0.13(+0.58%)
Mar 25, 2009 22.12 22.64 21.89 22.29 51,474 +0.38(+1.73%)
Mar 24, 2009 22.15 22.44 21.76 21.91 37,220 -0.41(-1.84%)
Mar 23, 2009 22.12 22.40 21.97 22.32 83,283 +0.42(+1.92%)
Mar 20, 2009 21.36 21.98 21.36 21.90 41,282 +0.46(+2.15%)
Mar 19, 2009 21.75 22.07 21.32 21.44 68,438 -0.16(-0.74%)
Mar 18, 2009 22.35 22.37 21.25 21.60 73,152 -0.59(-2.66%)
Mar 17, 2009 21.50 22.48 21.24 22.19 120,052 +0.43(+1.98%)
Mar 16, 2009 21.94 21.98 21.18 21.76 106,624 +0.06(+0.28%)
Mar 13, 2009 21.48 21.85 21.29 21.70 0 +0.57(+2.70%)
Mar 12, 2009 20.78 21.55 20.06 21.13 126,944 +0.26(+1.25%)
Mar 11, 2009 20.52 21.74 20.17 20.87 87,646 +0.33(+1.61%)
Mar 10, 2009 20.51 20.80 19.93 20.54 42,504 +0.18(+0.88%)
Mar 09, 2009 19.52 20.68 19.52 20.36 248,220 +0.43(+2.16%)
Mar 06, 2009 19.87 20.99 19.32 19.93 0 +0.03(+0.15%)
Mar 05, 2009 21.00 21.00 19.61 19.90 253,800 -0.49(-2.40%)
Mar 04, 2009 20.52 21.10 19.90 20.39 39,615 -1.39(-6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.