|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 20,611,400 | 8.05 | 10.05 | 7.86 | 9.48 | 00:00:00 | | 2002-11-15 | 8,730,700 | 9.20 | 9.40 | 8.51 | 9.15 | 00:00:00 | | 2002-11-18 | 10,958,800 | 9.60 | 10.30 | 9.28 | 10.30 | 00:00:00 | | 2002-11-19 | 8,378,900 | 10.30 | 10.50 | 9.92 | 10.27 | 00:00:00 | | 2002-11-20 | 9,836,900 | 9.25 | 10.68 | 9.25 | 10.47 | 00:00:00 | | 2002-11-21 | 13,685,600 | 10.74 | 11.91 | 10.74 | 11.33 | 00:00:00 | | 2002-11-22 | 10,740,400 | 11.20 | 11.80 | 11.00 | 11.30 | 00:00:00 | | 2002-11-25 | 7,895,100 | 11.45 | 11.50 | 10.46 | 10.68 | 00:00:00 | | 2002-11-26 | 35,479,400 | 10.68 | 11.00 | 8.50 | 8.63 | 00:00:00 | | 2002-11-27 | 30,289,500 | 8.64 | 8.68 | 7.70 | 8.55 | 00:00:00 | | 2002-11-29 | 6,269,300 | 8.00 | 8.73 | 8.00 | 8.52 | 00:00:00 | | 2002-12-02 | 16,891,100 | 8.48 | 9.02 | 8.25 | 8.26 | 00:00:00 | | 2002-12-03 | 15,647,600 | 8.26 | 8.26 | 7.37 | 7.56 | 00:00:00 | | 2002-12-04 | 16,086,700 | 7.08 | 7.56 | 6.25 | 7.05 | 00:00:00 | | 2002-12-05 | 8,398,600 | 7.06 | 7.25 | 6.60 | 6.83 | 00:00:00 | | 2002-12-06 | 6,544,400 | 6.83 | 6.86 | 6.60 | 6.80 | 00:00:00 | | 2002-12-09 | 7,033,600 | 6.70 | 6.83 | 6.52 | 6.72 | 00:00:00 | | 2002-12-10 | 6,245,100 | 6.75 | 7.23 | 6.72 | 7.16 | 00:00:00 | | 2002-12-11 | 9,215,200 | 7.16 | 7.16 | 6.60 | 6.64 | 00:00:00 | | 2002-12-12 | 6,057,600 | 7.00 | 7.03 | 6.71 | 6.88 | 00:00:00 | | 2002-12-13 | 7,753,700 | 7.15 | 7.38 | 6.97 | 7.14 | 00:00:00 | | 2002-12-16 | 7,797,400 | 7.22 | 7.77 | 7.14 | 7.45 | 00:00:00 | | 2002-12-17 | 4,993,300 | 7.72 | 7.72 | 7.18 | 7.25 | 00:00:00 | | 2002-12-18 | 6,651,400 | 7.25 | 7.25 | 6.95 | 7.14 | 00:00:00 | | 2002-12-19 | 7,028,200 | 7.15 | 7.40 | 7.11 | 7.15 | 00:00:00 | | 2002-12-20 | 8,669,600 | 7.45 | 7.45 | 7.04 | 7.18 | 00:00:00 | | 2002-12-23 | 5,748,100 | 7.17 | 7.28 | 6.93 | 7.01 | 00:00:00 | | 2002-12-24 | 1,958,500 | 7.00 | 7.14 | 6.97 | 7.02 | 00:00:00 | | 2002-12-26 | 3,591,500 | 7.03 | 7.18 | 7.00 | 7.08 | 00:00:00 | | 2002-12-27 | 3,690,400 | 7.07 | 7.07 | 6.70 | 6.97 | 00:00:00 | | 2002-12-30 | 4,615,300 | 6.96 | 7.00 | 6.85 | 6.99 | 00:00:00 | | 2002-12-31 | 5,896,500 | 7.00 | 7.09 | 6.91 | 6.96 | 00:00:00 | | 2003-01-02 | 6,697,100 | 7.00 | 7.47 | 6.92 | 7.36 | 00:00:00 | | 2003-01-03 | 6,739,000 | 7.40 | 7.78 | 7.27 | 7.74 | 00:00:00 | | 2003-01-06 | 9,423,900 | 7.85 | 8.35 | 7.85 | 8.34 | 00:00:00 | | 2003-01-07 | 10,097,300 | 8.34 | 8.50 | 7.87 | 8.22 | 00:00:00 | | 2003-01-08 | 8,715,000 | 8.25 | 8.80 | 8.10 | 8.50 | 00:00:00 | | 2003-01-09 | 13,819,000 | 8.80 | 9.56 | 8.70 | 9.44 | 00:00:00 | | 2003-01-10 | 16,311,500 | 9.25 | 10.21 | 9.10 | 9.17 | 00:00:00 | | 2003-01-13 | 13,389,400 | 9.13 | 9.85 | 8.80 | 9.55 | 00:00:00 | | 2003-01-14 | 10,677,900 | 9.55 | 10.01 | 9.37 | 9.74 | 00:00:00 | | 2003-01-15 | 6,134,300 | 9.95 | 10.18 | 9.43 | 9.72 | 00:00:00 | | 2003-01-16 | 8,124,100 | 9.80 | 9.91 | 9.60 | 9.77 | 00:00:00 | | 2003-01-17 | 10,905,300 | 10.00 | 10.30 | 9.95 | 9.96 | 00:00:00 | | 2003-01-21 | 6,137,300 | 10.01 | 10.05 | 9.50 | 9.60 | 00:00:00 | | 2003-01-22 | 7,626,400 | 9.54 | 9.60 | 8.93 | 8.95 | 00:00:00 | | 2003-01-23 | 8,254,100 | 9.10 | 9.22 | 9.00 | 9.05 | 00:00:00 | | 2003-01-24 | 5,536,300 | 9.00 | 9.00 | 8.60 | 8.67 | 00:00:00 | | 2003-01-27 | 6,657,400 | 8.40 | 8.62 | 8.07 | 8.14 | 00:00:00 | | 2003-01-28 | 5,445,300 | 8.35 | 8.70 | 8.30 | 8.63 | 00:00:00 | | 2003-01-29 | 4,599,600 | 8.60 | 8.84 | 8.41 | 8.61 | 00:00:00 | | 2003-01-30 | 4,143,300 | 8.75 | 8.78 | 8.26 | 8.32 | 00:00:00 | | 2003-01-31 | 10,672,400 | 8.22 | 8.44 | 7.89 | 8.44 | 00:00:00 | | 2003-02-03 | 14,449,400 | 8.44 | 8.50 | 7.75 | 8.02 | 00:00:00 | | 2003-02-04 | 7,097,400 | 7.94 | 8.20 | 7.74 | 8.00 | 00:00:00 | | 2003-02-05 | 55,379,700 | 6.75 | 7.31 | 5.77 | 6.20 | 00:00:00 | | 2003-02-06 | 43,703,200 | 5.80 | 5.89 | 5.03 | 5.04 | 00:00:00 | | 2003-02-07 | 19,028,000 | 5.02 | 5.25 | 4.66 | 4.92 | 00:00:00 | | 2003-02-10 | 13,489,300 | 4.92 | 5.36 | 4.91 | 5.20 | 00:00:00 | | 2003-02-11 | 23,669,500 | 5.40 | 5.44 | 4.64 | 4.72 | 00:00:00 | | 2003-02-12 | 42,360,700 | 4.35 | 4.51 | 3.57 | 3.65 | 00:00:00 | | 2003-02-13 | 25,012,100 | 3.82 | 3.82 | 3.33 | 3.45 | 00:00:00 | | 2003-02-14 | 26,740,200 | 3.55 | 4.20 | 3.46 | 4.19 | 00:00:00 | | 2003-02-18 | 14,070,700 | 4.46 | 4.70 | 4.01 | 4.05 | 00:00:00 | | 2003-02-19 | 8,449,400 | 4.07 | 4.35 | 3.97 | 4.00 | 00:00:00 | | 2003-02-20 | 7,517,200 | 4.17 | 4.23 | 3.94 | 4.06 | 00:00:00 | | 2003-02-21 | 10,231,600 | 4.16 | 4.50 | 4.05 | 4.32 | 00:00:00 | | 2003-02-24 | 10,495,300 | 4.30 | 4.60 | 4.26 | 4.55 | 00:00:00 | | 2003-02-25 | 17,186,300 | 5.00 | 5.16 | 4.91 | 5.00 | 00:00:00 | | 2003-02-26 | 8,194,600 | 5.00 | 5.00 | 4.65 | 4.72 | 00:00:00 | | 2003-02-27 | 7,078,000 | 4.76 | 4.96 | 4.75 | 4.90 | 00:00:00 | | 2003-02-28 | 6,346,500 | 5.10 | 5.10 | 4.80 | 4.86 | 00:00:00 | | 2003-03-03 | 5,064,200 | 5.00 | 5.00 | 4.78 | 4.85 | 00:00:00 | | 2003-03-04 | 3,552,800 | 4.76 | 4.84 | 4.70 | 4.81 | 00:00:00 | | 2003-03-05 | 5,017,000 | 4.77 | 5.00 | 4.75 | 4.96 | 00:00:00 | | 2003-03-06 | 5,563,200 | 4.87 | 5.04 | 4.80 | 4.85 | 00:00:00 | | 2003-03-07 | 2,989,900 | 4.86 | 4.88 | 4.74 | 4.83 | 00:00:00 | | 2003-03-10 | 6,922,000 | 4.75 | 4.88 | 4.36 | 4.50 | 00:00:00 | | 2003-03-11 | 4,789,200 | 4.60 | 4.74 | 4.54 | 4.62 | 00:00:00 | | 2003-03-12 | 4,618,200 | 4.57 | 4.60 | 4.36 | 4.40 | 00:00:00 | | 2003-03-13 | 6,438,700 | 4.57 | 4.65 | 4.23 | 4.40 | 00:00:00 | | 2003-03-14 | 18,141,400 | 4.70 | 5.24 | 4.60 | 5.20 | 00:00:00 | | 2003-03-17 | 12,041,000 | 5.16 | 5.59 | 4.97 | 5.59 | 00:00:00 | | 2003-03-18 | 15,161,600 | 5.69 | 6.21 | 5.60 | 5.82 | 00:00:00 | | 2003-03-19 | 7,808,000 | 5.79 | 6.10 | 5.40 | 5.50 | 00:00:00 | | 2003-03-20 | 34,528,000 | 6.10 | 6.70 | 5.93 | 6.40 | 00:00:00 | | 2003-03-21 | 26,739,500 | 6.93 | 6.97 | 6.10 | 6.13 | 00:00:00 | | 2003-03-24 | 18,673,100 | 5.50 | 5.89 | 5.50 | 5.75 | 00:00:00 | | 2003-03-25 | 9,514,700 | 5.75 | 6.07 | 5.75 | 5.98 | 00:00:00 | | 2003-03-26 | 10,804,900 | 5.96 | 6.09 | 5.71 | 5.73 | 00:00:00 | | 2003-03-27 | 5,786,800 | 5.70 | 6.00 | 5.59 | 5.91 | 00:00:00 | | 2003-03-28 | 7,272,400 | 5.85 | 6.04 | 5.75 | 5.90 | 00:00:00 | | 2003-03-31 | 15,415,100 | 5.70 | 6.48 | 5.57 | 6.05 | 00:00:00 | | 2003-04-01 | 9,486,700 | 5.90 | 6.22 | 5.85 | 6.04 | 00:00:00 | | 2003-04-02 | 5,961,400 | 6.21 | 6.28 | 6.05 | 6.11 | 00:00:00 | | 2003-04-03 | 4,398,400 | 6.15 | 6.20 | 6.01 | 6.06 | 00:00:00 | | 2003-04-04 | 3,926,500 | 6.06 | 6.21 | 6.06 | 6.15 | 00:00:00 | | 2003-04-07 | 10,335,800 | 6.35 | 6.73 | 6.33 | 6.37 | 00:00:00 | | 2003-04-08 | 6,305,300 | 6.43 | 6.47 | 6.17 | 6.22 | 00:00:00 | | 2003-04-09 | 4,167,700 | 6.16 | 6.25 | 6.05 | 6.06 | 00:00:00 | | 2003-04-10 | 3,636,100 | 6.07 | 6.23 | 6.03 | 6.22 | 00:00:00 | | 2003-04-11 | 4,763,400 | 6.40 | 6.47 | 6.22 | 6.25 | 00:00:00 | | 2003-04-14 | 5,681,600 | 6.33 | 6.42 | 6.30 | 6.37 | 00:00:00 | | 2003-04-15 | 6,796,900 | 6.37 | 6.71 | 6.25 | 6.68 | 00:00:00 | | 2003-04-16 | 9,041,300 | 6.90 | 7.11 | 6.68 | 6.75 | 00:00:00 | | 2003-04-17 | 13,110,100 | 6.90 | 7.24 | 6.90 | 7.17 | 00:00:00 | | 2003-04-21 | 15,391,800 | 7.29 | 7.98 | 7.28 | 7.80 | 00:00:00 | | 2003-04-22 | 11,253,400 | 7.88 | 8.25 | 7.80 | 8.03 | 00:00:00 | | 2003-04-23 | 7,652,900 | 8.00 | 8.05 | 7.55 | 7.83 | 00:00:00 | | 2003-04-24 | 7,554,100 | 7.61 | 8.02 | 7.61 | 7.75 | 00:00:00 | | 2003-04-25 | 7,048,100 | 7.71 | 7.71 | 7.30 | 7.42 | 00:00:00 | | 2003-04-28 | 3,998,000 | 7.42 | 7.76 | 7.42 | 7.69 | 00:00:00 | | 2003-04-29 | 7,194,000 | 7.86 | 7.97 | 7.65 | 7.72 | 00:00:00 | | 2003-04-30 | 7,232,900 | 7.75 | 7.79 | 7.50 | 7.50 | 00:00:00 | | 2003-05-01 | 6,579,300 | 7.50 | 7.59 | 7.10 | 7.34 | 00:00:00 | | 2003-05-02 | 5,473,600 | 7.34 | 7.67 | 7.30 | 7.67 | 00:00:00 | | 2003-05-05 | 4,543,300 | 7.65 | 7.76 | 7.51 | 7.52 | 00:00:00 | | 2003-05-06 | 5,663,300 | 7.50 | 7.51 | 7.31 | 7.41 | 00:00:00 | | 2003-05-07 | 5,027,800 | 7.31 | 7.41 | 7.15 | 7.28 | 00:00:00 | | 2003-05-08 | 6,492,700 | 7.05 | 7.15 | 6.76 | 7.02 | 00:00:00 | | 2003-05-09 | 6,582,500 | 7.12 | 7.50 | 7.12 | 7.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
