Time Sensitive News for Traders

SEP - Spectra Energy Partners, LP

Historical Data for Spectra Energy Partners LP (SEP) 
$ 15.91      -0.45 (-2.75%) Volume: 209.33 k 4:01 PM EST Nov 21, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/21/08 15.61 16.65 14.67 15.91 209,334 -0.45 -2.75%
11/20/08 18.61 18.61 15.65 16.36 111,052 -2.14 -11.57%
11/19/08 19.80 19.80 18.48 18.50 25,396 -1.50 -7.50%
11/18/08 20.31 20.31 18.85 20.00 40,085 -0.50 -2.44%
11/17/08 20.13 20.97 19.365 20.50 70,501 0.57  2.86%
11/14/08 18.95 20.2899 18.95 19.93 45,926 0.34  1.74%
11/13/08 19.71 19.85 19.21 19.59 47,750 0.07  0.36%
11/12/08 19.70 19.90 19.27 19.52 48,697 -0.56 -2.79%
11/11/08 20.80 20.82 19.97 20.08 66,625 -0.74 -3.55%
11/10/08 20.42 21.29 20.32 20.82 59,810 0.62  3.07%
11/7/08 20.36 20.36 19.90 20.20 66,413 – –
11/6/08 21.57 21.57 19.90 20.20 129,583 -0.20 -0.98%
11/5/08 20.36 20.86 20.30 20.40 71,345 – –
11/4/08 21.89 21.89 20.33 20.40 52,322 0.22  1.09%
11/3/08 20.19 20.36 20.03 20.18 56,634 0.08  0.40%
10/31/08 19.63 20.20 19.63 20.10 71,530 0.21  1.06%
10/30/08 20.15 20.22 19.50 19.89 129,322 -0.03 -0.15%
10/29/08 19.99 20.31 19.75 19.92 81,407 0.23  1.17%
10/28/08 19.61 20.00 18.68 19.69 62,044 0.19  0.97%
10/27/08 19.40 19.99 19.11 19.50 29,594 0.01  0.05%
10/24/08 19.01 19.92 18.40 19.49 53,689 0.18  0.93%
10/23/08 20.05 20.12 18.40 19.31 70,460 -0.59 -2.96%
10/22/08 20.11 20.39 19.80 19.90 73,503 -0.55 -2.69%
10/21/08 20.30 20.50 19.79 20.45 127,393 0.25  1.24%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE