|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 9,964,700 | 8.34 | 8.72 | 8.24 | 8.63 | 00:00:00 | 2009-01-29 | 6,771,400 | 8.40 | 8.58 | 8.26 | 8.32 | 00:00:00 | 2009-01-30 | 8,248,800 | 8.36 | 8.58 | 8.08 | 8.18 | 00:00:00 | 2009-02-02 | 8,188,100 | 8.05 | 8.10 | 7.77 | 7.97 | 00:00:00 | 2009-02-03 | 7,868,300 | 8.04 | 8.25 | 7.93 | 8.20 | 00:00:00 | 2009-02-04 | 12,209,500 | 8.20 | 8.76 | 8.13 | 8.52 | 00:00:00 | 2009-02-05 | 9,885,400 | 8.48 | 8.88 | 8.16 | 8.81 | 00:00:00 | 2009-02-06 | 12,158,900 | 8.72 | 9.37 | 8.66 | 9.05 | 00:00:00 | 2009-02-09 | 10,276,300 | 9.05 | 9.30 | 9.02 | 9.14 | 00:00:00 | 2009-02-10 | 11,088,000 | 9.20 | 9.32 | 8.62 | 8.75 | 00:00:00 | 2009-02-11 | 7,140,500 | 8.85 | 9.05 | 8.56 | 8.83 | 00:00:00 | 2009-02-12 | 8,989,300 | 8.74 | 8.89 | 8.45 | 8.89 | 00:00:00 | 2009-02-13 | 7,561,400 | 8.82 | 9.21 | 8.75 | 9.10 | 00:00:00 | 2009-02-17 | 10,949,300 | 8.77 | 8.91 | 8.32 | 8.39 | 00:00:00 | 2009-02-18 | 9,731,200 | 8.47 | 8.56 | 7.96 | 8.07 | 00:00:00 | 2009-02-19 | 8,417,400 | 8.21 | 8.31 | 7.91 | 8.00 | 00:00:00 | 2009-02-20 | 11,042,000 | 7.80 | 7.87 | 7.19 | 7.52 | 00:00:00 | 2009-02-23 | 8,321,100 | 7.64 | 7.80 | 7.09 | 7.10 | 00:00:00 | 2009-02-24 | 19,221,200 | 7.19 | 7.19 | 6.86 | 7.18 | 00:00:00 | 2009-02-25 | 18,664,500 | 7.22 | 7.43 | 6.90 | 7.18 | 00:00:00 | 2009-02-26 | 15,618,300 | 7.32 | 8.10 | 7.14 | 7.31 | 00:00:00 | 2009-02-27 | 14,394,800 | 7.20 | 7.24 | 6.72 | 6.75 | 00:00:00 | 2009-03-02 | 12,109,700 | 6.58 | 6.71 | 5.95 | 5.99 | 00:00:00 | 2009-03-03 | 13,854,700 | 6.10 | 6.33 | 5.69 | 5.79 | 00:00:00 | 2009-03-04 | 12,278,800 | 6.05 | 6.26 | 5.93 | 5.99 | 00:00:00 | 2009-03-05 | 10,433,500 | 5.80 | 5.93 | 5.49 | 5.52 | 00:00:00 | 2009-03-06 | 10,829,000 | 5.60 | 5.78 | 5.22 | 5.46 | 00:00:00 | 2009-03-09 | 9,540,800 | 5.43 | 5.87 | 5.32 | 5.45 | 00:00:00 | 2009-03-10 | 11,877,800 | 5.65 | 6.07 | 5.56 | 5.92 | 00:00:00 | 2009-03-11 | 11,755,700 | 5.97 | 6.25 | 5.93 | 6.06 | 00:00:00 | 2009-03-12 | 15,070,200 | 6.10 | 6.17 | 5.82 | 5.97 | 00:00:00 | 2009-03-13 | 22,251,000 | 6.10 | 6.25 | 5.91 | 6.20 | 00:00:00 | 2009-03-16 | 9,254,500 | 6.22 | 6.65 | 6.22 | 6.35 | 00:00:00 | 2009-03-17 | 10,826,900 | 6.34 | 6.67 | 6.22 | 6.61 | 00:00:00 | 2009-03-18 | 8,849,800 | 6.54 | 6.75 | 6.29 | 6.66 | 00:00:00 | 2009-03-19 | 9,575,500 | 7.02 | 7.13 | 6.83 | 6.97 | 00:00:00 | 2009-03-20 | 7,855,000 | 7.08 | 7.08 | 6.59 | 6.64 | 00:00:00 | 2009-03-23 | 8,155,600 | 6.86 | 7.19 | 6.75 | 7.19 | 00:00:00 | 2009-03-24 | 10,100,900 | 7.06 | 7.09 | 6.66 | 6.72 | 00:00:00 | 2009-03-25 | 12,430,200 | 6.76 | 7.02 | 6.60 | 6.85 | 00:00:00 | 2009-03-26 | 10,247,800 | 7.00 | 7.17 | 6.77 | 6.88 | 00:00:00 | 2009-03-27 | 5,793,200 | 6.71 | 6.82 | 6.60 | 6.63 | 00:00:00 | 2009-03-30 | 8,127,100 | 6.42 | 6.50 | 6.08 | 6.23 | 00:00:00 | 2009-03-31 | 7,534,100 | 6.41 | 6.51 | 6.25 | 6.25 | 00:00:00 | 2009-04-01 | 7,055,400 | 6.12 | 6.57 | 6.10 | 6.52 | 00:00:00 | 2009-04-02 | 9,418,900 | 6.81 | 6.94 | 6.66 | 6.70 | 00:00:00 | 2009-04-03 | 6,446,800 | 6.71 | 6.88 | 6.65 | 6.77 | 00:00:00 | 2009-04-06 | 5,580,500 | 6.67 | 6.79 | 6.54 | 6.63 | 00:00:00 | 2009-04-07 | 6,428,700 | 6.50 | 6.61 | 6.45 | 6.53 | 00:00:00 | 2009-04-08 | 7,085,000 | 6.56 | 6.80 | 6.48 | 6.77 | 00:00:00 | 2009-04-09 | 7,419,100 | 6.95 | 7.04 | 6.90 | 7.04 | 00:00:00 | 2009-04-13 | 6,335,200 | 6.87 | 6.99 | 6.71 | 6.92 | 00:00:00 | 2009-04-14 | 8,472,000 | 6.93 | 7.18 | 6.79 | 6.98 | 00:00:00 | 2009-04-15 | 6,700,100 | 6.92 | 7.19 | 6.92 | 7.17 | 00:00:00 | 2009-04-16 | 6,958,800 | 7.24 | 7.36 | 7.13 | 7.26 | 00:00:00 | 2009-04-17 | 9,667,000 | 7.30 | 7.76 | 7.23 | 7.56 | 00:00:00 | 2009-04-20 | 6,925,200 | 7.30 | 7.30 | 6.86 | 6.90 | 00:00:00 | 2009-04-21 | 8,632,000 | 6.75 | 7.16 | 6.69 | 7.12 | 00:00:00 | 2009-04-22 | 9,194,700 | 7.05 | 7.24 | 6.90 | 7.02 | 00:00:00 | 2009-04-23 | 12,815,800 | 7.13 | 7.13 | 6.82 | 6.92 | 00:00:00 | 2009-04-24 | 12,604,800 | 7.04 | 7.04 | 6.85 | 6.92 | 00:00:00 | 2009-04-27 | 5,148,900 | 6.76 | 6.99 | 6.76 | 6.81 | 00:00:00 | 2009-04-28 | 10,363,800 | 6.52 | 6.69 | 6.35 | 6.40 | 00:00:00 | 2009-04-29 | 8,715,200 | 6.61 | 6.75 | 6.43 | 6.63 | 00:00:00 | 2009-04-30 | 11,935,500 | 6.84 | 7.01 | 6.71 | 6.90 | 00:00:00 | 2009-05-01 | 9,249,600 | 6.91 | 7.13 | 6.82 | 7.09 | 00:00:00 | 2009-05-04 | 10,665,600 | 7.11 | 7.65 | 7.10 | 7.50 | 00:00:00 | 2009-05-05 | 10,687,700 | 7.54 | 7.76 | 7.43 | 7.69 | 00:00:00 | 2009-05-06 | 8,875,200 | 7.84 | 7.94 | 7.63 | 7.79 | 00:00:00 | 2009-05-07 | 8,145,100 | 7.88 | 8.13 | 7.55 | 7.67 | 00:00:00 | 2009-05-08 | 17,191,500 | 8.15 | 9.05 | 8.13 | 9.03 | 00:00:00 | 2009-05-11 | 10,711,000 | 8.80 | 8.91 | 8.66 | 8.81 | 00:00:00 | 2009-05-12 | 7,760,800 | 9.06 | 9.06 | 8.43 | 8.70 | 00:00:00 | 2009-05-13 | 11,384,500 | 8.54 | 8.70 | 8.08 | 8.15 | 00:00:00 | 2009-05-14 | 7,240,000 | 8.13 | 8.54 | 8.05 | 8.44 | 00:00:00 | 2009-05-15 | 10,427,600 | 8.45 | 8.65 | 8.25 | 8.35 | 00:00:00 | 2009-05-18 | 8,826,500 | 8.51 | 9.06 | 8.46 | 9.03 | 00:00:00 | 2009-05-19 | 6,516,100 | 9.01 | 9.30 | 8.85 | 9.14 | 00:00:00 | 2009-05-20 | 8,776,000 | 9.25 | 9.53 | 9.17 | 9.27 | 00:00:00 | 2009-05-21 | 8,168,500 | 9.14 | 9.24 | 8.73 | 8.80 | 00:00:00 | 2009-05-22 | 4,715,300 | 8.86 | 9.01 | 8.70 | 8.78 | 00:00:00 | 2009-05-26 | 9,640,800 | 8.57 | 8.88 | 8.51 | 8.84 | 00:00:00 | 2009-05-27 | 7,023,000 | 8.88 | 9.09 | 8.74 | 8.84 | 00:00:00 | 2009-05-28 | 12,115,600 | 8.93 | 9.48 | 8.57 | 9.41 | 00:00:00 | 2009-05-29 | 11,938,800 | 9.48 | 9.85 | 9.46 | 9.75 | 00:00:00 | 2009-06-01 | 14,375,300 | 9.91 | 10.49 | 9.86 | 10.39 | 00:00:00 | 2009-06-02 | 14,164,000 | 10.18 | 10.20 | 9.80 | 10.04 | 00:00:00 | 2009-06-03 | 9,157,000 | 9.74 | 9.90 | 9.29 | 9.48 | 00:00:00 | 2009-06-04 | 9,913,600 | 9.59 | 9.82 | 9.52 | 9.75 | 00:00:00 | 2009-06-05 | 10,388,300 | 9.99 | 10.03 | 9.65 | 9.95 | 00:00:00 | 2009-06-08 | 8,177,200 | 9.76 | 9.94 | 9.56 | 9.83 | 00:00:00 | 2009-06-09 | 7,455,500 | 10.01 | 10.12 | 9.71 | 9.93 | 00:00:00 | 2009-06-10 | 11,245,100 | 10.04 | 10.23 | 9.95 | 10.22 | 00:00:00 | 2009-06-11 | 12,491,400 | 10.24 | 10.91 | 10.24 | 10.83 | 00:00:00 | 2009-06-12 | 9,407,500 | 10.59 | 10.69 | 10.25 | 10.40 | 00:00:00 | 2009-06-15 | 7,403,300 | 10.19 | 10.31 | 9.82 | 9.98 | 00:00:00 | 2009-06-16 | 10,253,700 | 10.10 | 10.10 | 9.37 | 9.56 | 00:00:00 | 2009-06-17 | 10,975,700 | 9.46 | 9.50 | 9.01 | 9.26 | 00:00:00 | 2009-06-18 | 11,025,600 | 9.22 | 9.40 | 9.06 | 9.27 | 00:00:00 | 2009-06-19 | 9,414,000 | 9.53 | 9.53 | 9.03 | 9.14 | 00:00:00 | 2009-06-22 | 10,276,300 | 9.01 | 9.08 | 8.40 | 8.57 | 00:00:00 | 2009-06-23 | 11,416,600 | 8.46 | 8.71 | 8.31 | 8.66 | 00:00:00 | 2009-06-24 | 6,854,100 | 8.73 | 8.90 | 8.59 | 8.68 | 00:00:00 | 2009-06-25 | 7,512,600 | 8.59 | 9.13 | 8.58 | 9.13 | 00:00:00 | 2009-06-26 | 7,242,100 | 9.09 | 9.18 | 8.94 | 9.11 | 00:00:00 | 2009-06-29 | 8,670,700 | 9.20 | 9.29 | 9.10 | 9.17 | 00:00:00 | 2009-06-30 | 7,227,600 | 9.15 | 9.35 | 9.01 | 9.23 | 00:00:00 | 2009-07-01 | 6,268,100 | 9.32 | 9.49 | 9.10 | 9.11 | 00:00:00 | 2009-07-02 | 4,927,200 | 9.02 | 9.02 | 8.72 | 8.72 | 00:00:00 | 2009-07-06 | 7,977,000 | 8.50 | 8.61 | 8.31 | 8.60 | 00:00:00 | 2009-07-07 | 8,969,900 | 8.61 | 8.66 | 8.11 | 8.14 | 00:00:00 | 2009-07-08 | 10,917,100 | 8.12 | 8.38 | 8.00 | 8.18 | 00:00:00 | 2009-07-09 | 9,104,900 | 8.25 | 8.60 | 8.12 | 8.46 | 00:00:00 | 2009-07-10 | 6,966,100 | 8.31 | 8.43 | 8.18 | 8.34 | 00:00:00 | 2009-07-13 | 6,653,300 | 8.35 | 8.58 | 8.17 | 8.58 | 00:00:00 | 2009-07-14 | 7,187,800 | 8.79 | 8.94 | 8.62 | 8.87 | 00:00:00 | 2009-07-15 | 7,085,000 | 9.03 | 9.23 | 8.94 | 9.20 | 00:00:00 | 2009-07-16 | 6,221,000 | 9.02 | 9.46 | 9.01 | 9.38 | 00:00:00 | 2009-07-17 | 7,594,300 | 9.28 | 9.52 | 9.16 | 9.41 | 00:00:00 | 2009-07-20 | 15,584,400 | 9.56 | 10.04 | 9.53 | 10.00 | 00:00:00 | 2009-07-21 | 9,164,000 | 10.06 | 10.10 | 9.57 | 9.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|