|
 El Paso Corporati - [Ticker: EP] |     | | Last Trade | 0.20 | Last Trade Time | 2018-01-30 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.20 | | High | 0.20 | Low | 0.20 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.20 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EP quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 9,456,100 | 16.55 | 17.00 | 16.38 | 16.96 | 00:00:00 | | 2008-08-07 | 7,679,500 | 17.21 | 17.33 | 16.46 | 16.48 | 00:00:00 | | 2008-08-08 | 7,105,500 | 16.37 | 16.63 | 16.19 | 16.54 | 00:00:00 | | 2008-08-11 | 14,935,600 | 16.53 | 16.85 | 16.43 | 16.56 | 00:00:00 | | 2008-08-12 | 10,492,100 | 16.77 | 16.77 | 16.42 | 16.50 | 00:00:00 | | 2008-08-13 | 8,504,400 | 16.50 | 17.21 | 16.44 | 17.11 | 00:00:00 | | 2008-08-14 | 9,139,000 | 16.96 | 17.26 | 16.58 | 16.80 | 00:00:00 | | 2008-08-15 | 8,402,600 | 16.75 | 16.75 | 16.32 | 16.40 | 00:00:00 | | 2008-08-18 | 4,896,200 | 16.40 | 16.59 | 16.19 | 16.24 | 00:00:00 | | 2008-08-19 | 6,117,600 | 16.31 | 16.68 | 16.22 | 16.62 | 00:00:00 | | 2008-08-20 | 10,899,100 | 16.94 | 17.11 | 16.49 | 17.04 | 00:00:00 | | 2008-08-21 | 7,905,800 | 17.22 | 17.36 | 16.90 | 17.08 | 00:00:00 | | 2008-08-22 | 4,972,000 | 17.11 | 17.20 | 16.61 | 16.80 | 00:00:00 | | 2008-08-25 | 5,267,400 | 16.78 | 16.86 | 16.36 | 16.50 | 00:00:00 | | 2008-08-26 | 7,213,000 | 16.72 | 17.15 | 16.60 | 16.99 | 00:00:00 | | 2008-08-27 | 8,432,100 | 17.25 | 17.67 | 17.20 | 17.32 | 00:00:00 | | 2008-08-28 | 10,490,500 | 17.50 | 17.50 | 16.70 | 16.97 | 00:00:00 | | 2008-08-29 | 5,648,900 | 17.05 | 17.10 | 16.64 | 16.76 | 00:00:00 | | 2008-09-02 | 16,925,200 | 16.45 | 16.47 | 15.44 | 15.47 | 00:00:00 | | 2008-09-03 | 17,262,100 | 15.44 | 15.83 | 15.39 | 15.70 | 00:00:00 | | 2008-09-04 | 9,845,900 | 15.68 | 16.06 | 15.34 | 15.70 | 00:00:00 | | 2008-09-05 | 13,074,100 | 15.70 | 15.84 | 14.89 | 15.19 | 00:00:00 | | 2008-09-08 | 9,237,000 | 15.52 | 15.70 | 14.90 | 15.07 | 00:00:00 | | 2008-09-09 | 16,918,700 | 14.86 | 15.10 | 13.76 | 13.77 | 00:00:00 | | 2008-09-10 | 13,509,400 | 13.82 | 14.34 | 13.75 | 14.14 | 00:00:00 | | 2008-09-11 | 13,567,400 | 14.00 | 14.55 | 13.76 | 14.38 | 00:00:00 | | 2008-09-12 | 11,247,100 | 14.35 | 14.88 | 14.22 | 14.57 | 00:00:00 | | 2008-09-15 | 14,541,000 | 13.89 | 14.09 | 13.10 | 13.23 | 00:00:00 | | 2008-09-16 | 18,956,300 | 12.71 | 13.69 | 12.45 | 13.65 | 00:00:00 | | 2008-09-17 | 14,760,800 | 13.54 | 13.74 | 12.73 | 12.85 | 00:00:00 | | 2008-09-18 | 15,636,400 | 13.67 | 13.72 | 12.50 | 13.30 | 00:00:00 | | 2008-09-19 | 17,004,000 | 14.03 | 14.85 | 13.67 | 14.82 | 00:00:00 | | 2008-09-22 | 8,816,600 | 14.85 | 15.00 | 14.27 | 14.27 | 00:00:00 | | 2008-09-23 | 9,271,900 | 14.18 | 14.50 | 13.74 | 13.74 | 00:00:00 | | 2008-09-24 | 7,576,300 | 13.90 | 14.19 | 13.68 | 13.83 | 00:00:00 | | 2008-09-25 | 9,827,400 | 13.63 | 14.18 | 13.63 | 13.96 | 00:00:00 | | 2008-09-26 | 6,527,900 | 13.55 | 13.75 | 13.31 | 13.66 | 00:00:00 | | 2008-09-29 | 12,400,200 | 13.25 | 13.25 | 11.25 | 11.25 | 00:00:00 | | 2008-09-30 | 11,467,200 | 11.82 | 12.90 | 11.40 | 12.76 | 00:00:00 | | 2008-10-01 | 12,335,100 | 12.53 | 12.57 | 11.85 | 12.09 | 00:00:00 | | 2008-10-02 | 13,311,100 | 11.85 | 11.98 | 10.75 | 10.88 | 00:00:00 | | 2008-10-03 | 14,959,900 | 11.28 | 11.72 | 10.91 | 10.96 | 00:00:00 | | 2008-10-06 | 25,184,200 | 10.27 | 10.47 | 9.06 | 10.18 | 00:00:00 | | 2008-10-07 | 20,264,800 | 10.32 | 10.60 | 9.11 | 9.15 | 00:00:00 | | 2008-10-08 | 26,739,400 | 8.88 | 9.60 | 8.28 | 9.24 | 00:00:00 | | 2008-10-09 | 17,381,900 | 9.51 | 9.70 | 8.11 | 8.11 | 00:00:00 | | 2008-10-10 | 25,693,100 | 7.19 | 8.43 | 6.58 | 7.22 | 00:00:00 | | 2008-10-13 | 18,293,000 | 8.18 | 9.06 | 7.88 | 9.00 | 00:00:00 | | 2008-10-14 | 19,933,000 | 9.79 | 9.96 | 8.80 | 9.33 | 00:00:00 | | 2008-10-15 | 16,264,400 | 9.01 | 9.19 | 7.60 | 7.72 | 00:00:00 | | 2008-10-16 | 27,347,900 | 8.10 | 8.17 | 7.16 | 7.40 | 00:00:00 | | 2008-10-17 | 30,261,400 | 7.25 | 8.82 | 7.25 | 7.98 | 00:00:00 | | 2008-10-20 | 21,752,900 | 8.12 | 9.20 | 8.12 | 9.18 | 00:00:00 | | 2008-10-21 | 10,735,300 | 9.13 | 9.18 | 8.51 | 8.57 | 00:00:00 | | 2008-10-22 | 11,613,000 | 8.23 | 8.35 | 7.37 | 7.62 | 00:00:00 | | 2008-10-23 | 16,426,400 | 7.76 | 8.40 | 7.20 | 7.81 | 00:00:00 | | 2008-10-24 | 11,742,200 | 7.10 | 7.83 | 7.00 | 7.68 | 00:00:00 | | 2008-10-27 | 13,304,700 | 7.51 | 7.83 | 7.28 | 7.39 | 00:00:00 | | 2008-10-28 | 13,557,700 | 7.65 | 8.33 | 7.07 | 8.27 | 00:00:00 | | 2008-10-29 | 15,270,700 | 8.40 | 9.10 | 8.31 | 8.76 | 00:00:00 | | 2008-10-30 | 11,630,600 | 9.12 | 9.47 | 8.89 | 9.38 | 00:00:00 | | 2008-10-31 | 10,474,800 | 9.25 | 9.91 | 8.95 | 9.70 | 00:00:00 | | 2008-11-03 | 8,258,400 | 9.67 | 9.85 | 9.18 | 9.32 | 00:00:00 | | 2008-11-04 | 10,068,100 | 9.63 | 10.03 | 9.52 | 9.97 | 00:00:00 | | 2008-11-05 | 9,973,300 | 9.55 | 9.93 | 9.39 | 9.52 | 00:00:00 | | 2008-11-06 | 17,597,000 | 9.82 | 9.82 | 7.82 | 8.02 | 00:00:00 | | 2008-11-07 | 10,150,500 | 8.39 | 8.39 | 7.88 | 8.26 | 00:00:00 | | 2008-11-10 | 8,237,000 | 8.70 | 8.73 | 8.30 | 8.58 | 00:00:00 | | 2008-11-11 | 7,010,600 | 8.25 | 8.48 | 7.90 | 8.03 | 00:00:00 | | 2008-11-12 | 10,289,200 | 8.13 | 8.13 | 7.01 | 7.01 | 00:00:00 | | 2008-11-13 | 15,941,900 | 7.27 | 7.92 | 6.60 | 7.88 | 00:00:00 | | 2008-11-14 | 12,790,500 | 7.73 | 7.84 | 6.99 | 7.28 | 00:00:00 | | 2008-11-17 | 8,923,800 | 7.21 | 7.44 | 7.04 | 7.10 | 00:00:00 | | 2008-11-18 | 11,635,300 | 7.08 | 7.39 | 6.79 | 7.20 | 00:00:00 | | 2008-11-19 | 12,157,400 | 7.15 | 7.25 | 6.48 | 6.49 | 00:00:00 | | 2008-11-20 | 18,944,200 | 6.41 | 6.47 | 5.32 | 5.35 | 00:00:00 | | 2008-11-21 | 20,348,200 | 5.75 | 6.35 | 5.45 | 6.34 | 00:00:00 | | 2008-11-24 | 12,366,600 | 6.40 | 6.88 | 6.21 | 6.76 | 00:00:00 | | 2008-11-25 | 9,693,100 | 6.89 | 6.95 | 6.46 | 6.75 | 00:00:00 | | 2008-11-26 | 7,580,700 | 6.72 | 7.35 | 6.50 | 7.35 | 00:00:00 | | 2008-11-28 | 3,639,200 | 7.25 | 7.40 | 7.03 | 7.39 | 00:00:00 | | 2008-12-01 | 11,470,100 | 7.05 | 7.05 | 6.00 | 6.25 | 00:00:00 | | 2008-12-02 | 8,876,700 | 6.49 | 6.74 | 6.25 | 6.72 | 00:00:00 | | 2008-12-03 | 9,507,100 | 6.61 | 7.00 | 6.29 | 6.96 | 00:00:00 | | 2008-12-04 | 14,833,900 | 6.71 | 6.90 | 6.03 | 6.14 | 00:00:00 | | 2008-12-05 | 14,259,600 | 6.00 | 6.23 | 5.55 | 6.21 | 00:00:00 | | 2008-12-08 | 10,135,600 | 6.62 | 6.73 | 6.27 | 6.50 | 00:00:00 | | 2008-12-09 | 15,484,900 | 6.36 | 7.16 | 6.35 | 6.95 | 00:00:00 | | 2008-12-10 | 9,172,800 | 7.12 | 7.32 | 6.93 | 7.27 | 00:00:00 | | 2008-12-11 | 12,262,300 | 7.36 | 7.91 | 7.02 | 7.11 | 00:00:00 | | 2008-12-12 | 9,934,700 | 6.51 | 7.46 | 6.51 | 7.33 | 00:00:00 | | 2008-12-15 | 15,824,400 | 7.44 | 7.79 | 6.68 | 7.01 | 00:00:00 | | 2008-12-16 | 13,020,600 | 7.19 | 7.48 | 7.02 | 7.46 | 00:00:00 | | 2008-12-17 | 9,618,200 | 7.37 | 7.75 | 7.28 | 7.35 | 00:00:00 | | 2008-12-18 | 10,484,800 | 7.31 | 7.54 | 6.94 | 7.02 | 00:00:00 | | 2008-12-19 | 13,136,200 | 7.05 | 7.63 | 6.99 | 7.34 | 00:00:00 | | 2008-12-22 | 12,598,100 | 7.54 | 7.63 | 6.94 | 7.06 | 00:00:00 | | 2008-12-23 | 10,536,000 | 7.11 | 7.29 | 6.75 | 7.06 | 00:00:00 | | 2008-12-24 | 2,429,200 | 7.13 | 7.14 | 6.89 | 7.10 | 00:00:00 | | 2008-12-26 | 3,648,800 | 7.14 | 7.25 | 6.95 | 7.19 | 00:00:00 | | 2008-12-29 | 4,993,400 | 7.27 | 7.27 | 6.97 | 7.10 | 00:00:00 | | 2008-12-30 | 6,710,600 | 7.24 | 7.45 | 6.98 | 7.44 | 00:00:00 | | 2008-12-31 | 9,382,800 | 7.23 | 7.93 | 7.07 | 7.83 | 00:00:00 | | 2009-01-02 | 7,523,700 | 7.83 | 8.40 | 7.75 | 8.31 | 00:00:00 | | 2009-01-05 | 14,492,200 | 8.11 | 8.97 | 8.11 | 8.81 | 00:00:00 | | 2009-01-06 | 11,495,600 | 9.11 | 9.52 | 8.97 | 9.01 | 00:00:00 | | 2009-01-07 | 7,173,000 | 8.91 | 8.91 | 8.43 | 8.59 | 00:00:00 | | 2009-01-08 | 7,488,000 | 8.51 | 8.72 | 8.34 | 8.68 | 00:00:00 | | 2009-01-09 | 7,511,900 | 8.71 | 8.76 | 8.31 | 8.41 | 00:00:00 | | 2009-01-12 | 7,804,600 | 8.29 | 8.35 | 7.69 | 7.86 | 00:00:00 | | 2009-01-13 | 6,730,800 | 7.86 | 8.08 | 7.74 | 8.02 | 00:00:00 | | 2009-01-14 | 6,984,300 | 7.90 | 7.90 | 7.43 | 7.64 | 00:00:00 | | 2009-01-15 | 10,012,100 | 7.41 | 7.90 | 7.20 | 7.82 | 00:00:00 | | 2009-01-16 | 10,261,700 | 8.09 | 8.22 | 7.77 | 8.09 | 00:00:00 | | 2009-01-20 | 9,784,100 | 7.91 | 8.07 | 7.36 | 7.38 | 00:00:00 | | 2009-01-21 | 9,894,600 | 7.62 | 8.25 | 7.50 | 8.23 | 00:00:00 | | 2009-01-22 | 10,895,100 | 8.25 | 8.25 | 7.71 | 7.79 | 00:00:00 | | 2009-01-23 | 8,450,800 | 7.79 | 8.16 | 7.50 | 8.01 | 00:00:00 | | 2009-01-26 | 8,364,700 | 8.16 | 8.41 | 7.85 | 8.02 | 00:00:00 | | 2009-01-27 | 9,694,700 | 8.02 | 8.25 | 7.82 | 8.16 | 00:00:00 | | 2009-01-28 | 9,964,700 | 8.34 | 8.72 | 8.24 | 8.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
