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 30, 2012 31.57 31.98 31.52 31.95 92,880 +0.39(+1.24%)
Mar 29, 2012 31.74 31.79 31.26 31.56 90,169 -0.18(-0.57%)
Mar 28, 2012 31.85 31.96 31.62 31.74 64,653 -0.11(-0.35%)
Mar 27, 2012 31.74 32.17 31.69 31.85 119,277 +0.02(+0.06%)
Mar 26, 2012 31.93 32.15 31.83 31.83 65,717 -0.03(-0.09%)
Mar 23, 2012 31.92 32.15 31.69 31.86 96,899 -0.15(-0.47%)
Mar 22, 2012 32.15 32.21 31.90 32.01 52,992 -0.35(-1.08%)
Mar 21, 2012 32.25 32.43 31.97 32.36 141,781 +0.16(+0.50%)
Mar 20, 2012 31.56 32.24 31.35 32.20 156,693 +0.53(+1.67%)
Mar 19, 2012 31.04 31.98 31.04 31.67 134,152 +0.65(+2.10%)
Mar 16, 2012 31.56 31.56 31.00 31.02 243,569 -0.55(-1.74%)
Mar 15, 2012 31.65 31.68 31.10 31.57 107,569 -0.11(-0.35%)
Mar 14, 2012 32.00 32.17 31.58 31.68 88,965 -0.30(-0.94%)
Mar 13, 2012 32.11 32.11 31.84 31.98 80,774 -0.02(-0.06%)
Mar 12, 2012 32.00 32.20 31.93 32.00 95,076 +0.00(+0.00%)
Mar 09, 2012 32.26 32.30 31.93 32.00 103,761 -0.30(-0.93%)
Mar 08, 2012 32.43 32.43 32.22 32.30 52,151 -0.03(-0.09%)
Mar 07, 2012 31.71 32.47 31.64 32.33 79,181 +0.58(+1.83%)
Mar 06, 2012 32.21 32.21 31.50 31.75 96,438 -0.38(-1.18%)
Mar 05, 2012 32.24 32.47 31.87 32.13 147,188 +0.00(+0.00%)
Mar 02, 2012 33.04 33.13 32.00 32.13 181,910 -0.90(-2.72%)
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.