|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 9,164,000 | 10.06 | 10.10 | 9.57 | 9.69 | 00:00:00 | | 2009-07-22 | 7,954,200 | 9.54 | 9.80 | 9.45 | 9.73 | 00:00:00 | | 2009-07-23 | 10,275,600 | 9.73 | 10.05 | 9.71 | 10.02 | 00:00:00 | | 2009-07-24 | 8,083,700 | 9.95 | 10.15 | 9.93 | 10.13 | 00:00:00 | | 2009-07-27 | 13,195,700 | 10.14 | 10.51 | 10.12 | 10.20 | 00:00:00 | | 2009-07-28 | 9,431,700 | 10.09 | 10.22 | 9.87 | 9.99 | 00:00:00 | | 2009-07-29 | 8,370,800 | 9.86 | 9.94 | 9.57 | 9.75 | 00:00:00 | | 2009-07-30 | 7,744,400 | 9.89 | 10.28 | 9.89 | 10.12 | 00:00:00 | | 2009-07-31 | 6,817,300 | 10.06 | 10.19 | 9.90 | 10.06 | 00:00:00 | | 2009-08-03 | 8,610,900 | 10.44 | 10.59 | 10.31 | 10.51 | 00:00:00 | | 2009-08-04 | 8,155,800 | 10.43 | 10.48 | 10.25 | 10.43 | 00:00:00 | | 2009-08-05 | 9,272,600 | 10.39 | 10.43 | 10.02 | 10.17 | 00:00:00 | | 2009-08-06 | 8,004,500 | 10.19 | 10.32 | 9.88 | 9.92 | 00:00:00 | | 2009-08-07 | 10,887,100 | 10.04 | 10.31 | 9.96 | 10.21 | 00:00:00 | | 2009-08-10 | 10,841,200 | 10.36 | 10.69 | 10.25 | 10.48 | 00:00:00 | | 2009-08-11 | 7,507,100 | 10.65 | 10.65 | 10.03 | 10.06 | 00:00:00 | | 2009-08-12 | 5,093,400 | 10.19 | 10.40 | 10.09 | 10.19 | 00:00:00 | | 2009-08-13 | 13,447,800 | 10.30 | 10.40 | 9.85 | 9.97 | 00:00:00 | | 2009-08-14 | 15,787,900 | 10.00 | 10.15 | 9.46 | 9.60 | 00:00:00 | | 2009-08-17 | 9,388,700 | 9.32 | 9.49 | 9.20 | 9.44 | 00:00:00 | | 2009-08-18 | 12,573,900 | 9.57 | 9.57 | 9.29 | 9.33 | 00:00:00 | | 2009-08-19 | 11,259,600 | 9.24 | 9.35 | 9.19 | 9.30 | 00:00:00 | | 2009-08-20 | 5,024,600 | 9.29 | 9.46 | 9.22 | 9.43 | 00:00:00 | | 2009-08-21 | 9,733,700 | 9.52 | 9.74 | 9.41 | 9.71 | 00:00:00 | | 2009-08-24 | 16,944,700 | 9.76 | 10.01 | 9.72 | 9.95 | 00:00:00 | | 2009-08-25 | 11,800,600 | 9.98 | 10.12 | 9.81 | 9.84 | 00:00:00 | | 2009-08-26 | 6,694,900 | 9.79 | 9.91 | 9.62 | 9.80 | 00:00:00 | | 2009-08-27 | 8,740,600 | 9.72 | 9.79 | 9.46 | 9.62 | 00:00:00 | | 2009-08-28 | 8,143,300 | 9.71 | 9.75 | 9.41 | 9.50 | 00:00:00 | | 2009-08-31 | 5,344,900 | 9.37 | 9.42 | 9.17 | 9.23 | 00:00:00 | | 2009-09-01 | 7,040,600 | 9.21 | 9.32 | 8.93 | 8.95 | 00:00:00 | | 2009-09-02 | 6,644,800 | 8.90 | 8.95 | 8.76 | 8.85 | 00:00:00 | | 2009-09-03 | 13,329,000 | 8.99 | 8.99 | 8.73 | 8.78 | 00:00:00 | | 2009-09-04 | 10,768,900 | 8.77 | 8.95 | 8.74 | 8.89 | 00:00:00 | | 2009-09-08 | 10,940,700 | 9.08 | 9.22 | 8.99 | 9.15 | 00:00:00 | | 2009-09-09 | 8,938,800 | 9.20 | 9.38 | 9.06 | 9.34 | 00:00:00 | | 2009-09-10 | 7,734,700 | 9.25 | 9.53 | 9.21 | 9.48 | 00:00:00 | | 2009-09-11 | 11,119,000 | 9.52 | 9.91 | 9.44 | 9.78 | 00:00:00 | | 2009-09-14 | 10,015,000 | 9.67 | 10.14 | 9.63 | 10.11 | 00:00:00 | | 2009-09-15 | 10,305,700 | 10.21 | 10.39 | 10.11 | 10.37 | 00:00:00 | | 2009-09-16 | 12,047,200 | 10.48 | 10.64 | 10.41 | 10.52 | 00:00:00 | | 2009-09-17 | 9,979,000 | 10.51 | 10.59 | 10.14 | 10.32 | 00:00:00 | | 2009-09-18 | 9,089,000 | 10.42 | 10.43 | 10.09 | 10.22 | 00:00:00 | | 2009-09-21 | 9,197,400 | 10.02 | 10.51 | 9.90 | 10.46 | 00:00:00 | | 2009-09-22 | 7,644,600 | 10.64 | 10.80 | 10.50 | 10.72 | 00:00:00 | | 2009-09-23 | 7,307,100 | 10.85 | 10.85 | 10.41 | 10.52 | 00:00:00 | | 2009-09-24 | 7,641,300 | 10.60 | 10.60 | 10.14 | 10.21 | 00:00:00 | | 2009-09-25 | 5,486,900 | 10.26 | 10.41 | 10.04 | 10.11 | 00:00:00 | | 2009-09-28 | 9,978,700 | 10.16 | 10.56 | 10.07 | 10.49 | 00:00:00 | | 2009-09-29 | 9,059,300 | 10.47 | 10.64 | 10.39 | 10.48 | 00:00:00 | | 2009-09-30 | 8,088,600 | 10.54 | 10.57 | 10.19 | 10.32 | 00:00:00 | | 2009-10-01 | 10,688,700 | 10.30 | 10.41 | 9.65 | 9.68 | 00:00:00 | | 2009-10-02 | 8,744,800 | 9.56 | 9.67 | 9.42 | 9.62 | 00:00:00 | | 2009-10-05 | 8,934,500 | 9.61 | 9.96 | 9.55 | 9.91 | 00:00:00 | | 2009-10-06 | 8,836,400 | 10.07 | 10.20 | 9.95 | 10.05 | 00:00:00 | | 2009-10-07 | 5,038,500 | 10.05 | 10.19 | 10.01 | 10.16 | 00:00:00 | | 2009-10-08 | 7,587,300 | 10.23 | 10.61 | 10.18 | 10.56 | 00:00:00 | | 2009-10-09 | 6,668,000 | 10.32 | 10.44 | 10.25 | 10.34 | 00:00:00 | | 2009-10-12 | 6,248,900 | 10.40 | 10.62 | 10.37 | 10.52 | 00:00:00 | | 2009-10-13 | 7,611,000 | 10.55 | 10.62 | 10.37 | 10.47 | 00:00:00 | | 2009-10-14 | 7,016,600 | 10.64 | 10.68 | 10.49 | 10.63 | 00:00:00 | | 2009-10-15 | 14,553,000 | 10.47 | 11.17 | 10.45 | 11.15 | 00:00:00 | | 2009-10-16 | 8,589,100 | 11.06 | 11.14 | 10.87 | 11.09 | 00:00:00 | | 2009-10-19 | 8,267,700 | 11.15 | 11.37 | 10.94 | 11.27 | 00:00:00 | | 2009-10-20 | 7,485,500 | 11.29 | 11.29 | 11.02 | 11.18 | 00:00:00 | | 2009-10-21 | 14,985,900 | 10.93 | 11.21 | 10.79 | 10.94 | 00:00:00 | | 2009-10-22 | 8,835,900 | 10.92 | 10.93 | 10.65 | 10.77 | 00:00:00 | | 2009-10-23 | 8,116,800 | 10.82 | 10.90 | 10.43 | 10.52 | 00:00:00 | | 2009-10-26 | 8,982,400 | 10.54 | 10.88 | 10.17 | 10.30 | 00:00:00 | | 2009-10-27 | 7,581,800 | 10.28 | 10.53 | 10.17 | 10.40 | 00:00:00 | | 2009-10-28 | 10,232,800 | 10.39 | 10.50 | 9.98 | 10.00 | 00:00:00 | | 2009-10-29 | 10,080,300 | 10.16 | 10.37 | 10.09 | 10.32 | 00:00:00 | | 2009-10-30 | 11,392,900 | 10.25 | 10.31 | 9.75 | 9.81 | 00:00:00 | | 2009-11-02 | 10,461,200 | 9.86 | 10.04 | 9.50 | 9.68 | 00:00:00 | | 2009-11-03 | 13,309,900 | 9.58 | 9.92 | 9.50 | 9.80 | 00:00:00 | | 2009-11-04 | 20,470,600 | 9.56 | 10.08 | 9.52 | 9.71 | 00:00:00 | | 2009-11-05 | 10,935,600 | 9.99 | 10.13 | 9.87 | 9.99 | 00:00:00 | | 2009-11-06 | 7,416,500 | 9.88 | 10.18 | 9.80 | 9.90 | 00:00:00 | | 2009-11-09 | 8,418,900 | 10.06 | 10.21 | 10.00 | 10.14 | 00:00:00 | | 2009-11-10 | 9,182,800 | 10.11 | 10.18 | 10.04 | 10.18 | 00:00:00 | | 2009-11-11 | 9,445,600 | 10.35 | 10.35 | 9.98 | 10.12 | 00:00:00 | | 2009-11-12 | 11,443,300 | 10.00 | 10.20 | 9.90 | 9.93 | 00:00:00 | | 2009-11-13 | 8,607,800 | 9.96 | 10.10 | 9.83 | 10.00 | 00:00:00 | | 2009-11-16 | 8,433,500 | 10.03 | 10.45 | 10.02 | 10.37 | 00:00:00 | | 2009-11-17 | 8,762,800 | 10.31 | 10.39 | 10.04 | 10.06 | 00:00:00 | | 2009-11-18 | 6,810,300 | 10.09 | 10.14 | 9.86 | 9.93 | 00:00:00 | | 2009-11-19 | 7,532,000 | 9.84 | 9.90 | 9.59 | 9.63 | 00:00:00 | | 2009-11-20 | 7,678,000 | 9.49 | 9.66 | 9.49 | 9.56 | 00:00:00 | | 2009-11-23 | 5,337,900 | 9.86 | 9.90 | 9.60 | 9.65 | 00:00:00 | | 2009-11-24 | 5,399,500 | 9.68 | 9.68 | 9.42 | 9.58 | 00:00:00 | | 2009-11-25 | 4,747,100 | 9.60 | 9.80 | 9.55 | 9.79 | 00:00:00 | | 2009-11-27 | 3,610,000 | 9.45 | 9.59 | 9.35 | 9.50 | 00:00:00 | | 2009-11-30 | 7,391,000 | 9.44 | 9.70 | 9.44 | 9.56 | 00:00:00 | | 2009-12-01 | 4,931,400 | 9.65 | 9.74 | 9.54 | 9.71 | 00:00:00 | | 2009-12-02 | 5,389,700 | 9.73 | 9.75 | 9.57 | 9.70 | 00:00:00 | | 2009-12-03 | 5,219,500 | 9.68 | 9.73 | 9.51 | 9.53 | 00:00:00 | | 2009-12-04 | 11,019,000 | 9.60 | 9.71 | 9.35 | 9.50 | 00:00:00 | | 2009-12-07 | 6,056,900 | 9.42 | 9.71 | 9.42 | 9.63 | 00:00:00 | | 2009-12-08 | 8,053,600 | 9.54 | 9.63 | 9.35 | 9.38 | 00:00:00 | | 2009-12-09 | 5,242,700 | 9.39 | 9.49 | 9.26 | 9.39 | 00:00:00 | | 2009-12-10 | 22,899,600 | 9.46 | 9.57 | 8.94 | 9.33 | 00:00:00 | | 2009-12-11 | 13,820,800 | 9.61 | 9.63 | 9.44 | 9.51 | 00:00:00 | | 2009-12-14 | 8,603,400 | 9.61 | 9.82 | 9.61 | 9.69 | 00:00:00 | | 2009-12-15 | 6,666,300 | 9.70 | 9.86 | 9.66 | 9.78 | 00:00:00 | | 2009-12-16 | 9,094,800 | 9.91 | 10.02 | 9.81 | 9.97 | 00:00:00 | | 2009-12-17 | 6,744,300 | 9.89 | 9.97 | 9.76 | 9.77 | 00:00:00 | | 2009-12-18 | 8,091,100 | 9.88 | 9.96 | 9.76 | 9.77 | 00:00:00 | | 2009-12-21 | 6,582,500 | 9.80 | 10.07 | 9.80 | 10.03 | 00:00:00 | | 2009-12-22 | 6,847,000 | 10.00 | 10.15 | 9.97 | 10.06 | 00:00:00 | | 2009-12-23 | 3,024,200 | 10.11 | 10.14 | 10.00 | 10.12 | 00:00:00 | | 2009-12-24 | 1,773,700 | 10.11 | 10.21 | 10.11 | 10.20 | 00:00:00 | | 2009-12-28 | 4,147,800 | 10.25 | 10.28 | 10.02 | 10.12 | 00:00:00 | | 2009-12-29 | 3,530,500 | 10.13 | 10.14 | 9.93 | 9.93 | 00:00:00 | | 2009-12-30 | 3,182,700 | 9.84 | 9.97 | 9.80 | 9.94 | 00:00:00 | | 2009-12-31 | 3,195,100 | 9.95 | 10.03 | 9.82 | 9.83 | 00:00:00 | | 2010-01-04 | 8,865,800 | 10.00 | 10.35 | 9.98 | 10.32 | 00:00:00 | | 2010-01-05 | 8,659,500 | 10.35 | 10.60 | 10.28 | 10.59 | 00:00:00 | | 2010-01-06 | 13,630,500 | 10.64 | 10.83 | 10.52 | 10.77 | 00:00:00 | | 2010-01-07 | 8,879,000 | 10.65 | 10.75 | 10.52 | 10.70 | 00:00:00 | | 2010-01-08 | 7,026,500 | 10.70 | 10.77 | 10.51 | 10.77 | 00:00:00 | | 2010-01-11 | 5,994,400 | 10.79 | 10.83 | 10.60 | 10.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
