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 (%)
May 31, 2018 30.25 30.42 30.07 30.14 989,270 -0.14(-0.46%)
May 30, 2018 30.23 30.32 30.09 30.28 3,063,593 +0.24(+0.80%)
May 29, 2018 30.40 30.48 29.96 30.04 865,588 -0.52(-1.70%)
May 25, 2018 30.56 30.56 30.56 0 -0.29(-0.94%)
May 24, 2018 30.83 30.99 30.63 30.85 1,054,948 -0.08(-0.26%)
May 23, 2018 30.70 31.14 30.61 30.93 2,081,220 -0.02(-0.06%)
May 22, 2018 31.50 31.69 30.82 30.95 3,864,734 -0.44(-1.40%)
May 21, 2018 31.65 31.88 31.31 31.39 2,370,235 -0.28(-0.88%)
May 18, 2018 32.74 32.74 31.53 31.67 2,315,620 -1.82(-5.43%)
May 17, 2018 33.21 33.51 33.00 33.49 2,840,820 +0.39(+1.18%)
May 16, 2018 33.23 33.45 33.08 33.10 499,789 -0.08(-0.24%)
May 15, 2018 33.30 33.67 33.09 33.18 492,781 -0.12(-0.36%)
May 14, 2018 33.23 33.74 33.11 33.30 582,070 +0.33(+1.00%)
May 11, 2018 33.21 33.44 32.91 32.97 537,080 -0.22(-0.66%)
May 10, 2018 34.96 35.00 32.66 33.19 681,631 +0.53(+1.62%)
May 09, 2018 32.20 32.90 32.13 32.66 573,497 +0.53(+1.65%)
May 08, 2018 31.92 32.24 31.20 32.13 487,760 +0.63(+2.00%)
May 07, 2018 31.65 32.33 31.44 31.50 528,834 -0.17(-0.54%)
May 04, 2018 31.30 31.90 31.18 31.67 576,685 +0.34(+1.09%)
May 03, 2018 33.20 33.39 31.16 31.33 1,005,013 -1.85(-5.58%)
May 02, 2018 36.05 36.09 33.14 33.18 1,446,327 -2.86(-7.94%)
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.