|
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 | 2000-01-03 | 1,138,100 | 38.16 | 38.22 | 37.42 | 37.79 | 00:00:00 | 2000-01-04 | 485,600 | 37.42 | 37.73 | 37.17 | 37.23 | 00:00:00 | 2000-01-05 | 661,600 | 37.23 | 37.91 | 36.92 | 37.79 | 00:00:00 | 2000-01-06 | 563,100 | 37.54 | 38.53 | 37.11 | 38.53 | 00:00:00 | 2000-01-07 | 574,300 | 38.29 | 38.53 | 37.60 | 38.47 | 00:00:00 | 2000-01-10 | 587,700 | 38.41 | 38.72 | 37.48 | 37.73 | 00:00:00 | 2000-01-11 | 491,200 | 37.23 | 37.85 | 37.04 | 37.17 | 00:00:00 | 2000-01-12 | 491,400 | 37.04 | 37.54 | 37.04 | 37.17 | 00:00:00 | 2000-01-13 | 294,200 | 37.29 | 37.42 | 36.86 | 37.11 | 00:00:00 | 2000-01-14 | 684,400 | 36.92 | 37.23 | 36.79 | 36.92 | 00:00:00 | 2000-01-18 | 2,698,300 | 33.94 | 35.55 | 33.94 | 34.81 | 00:00:00 | 2000-01-19 | 2,195,800 | 34.74 | 34.74 | 32.75 | 33.07 | 00:00:00 | 2000-01-20 | 1,292,400 | 33.50 | 33.75 | 31.70 | 32.82 | 00:00:00 | 2000-01-21 | 3,000,300 | 32.82 | 33.69 | 32.13 | 33.69 | 00:00:00 | 2000-01-24 | 3,694,400 | 34.00 | 34.81 | 33.07 | 33.56 | 00:00:00 | 2000-01-25 | 2,071,400 | 33.62 | 33.69 | 32.75 | 33.19 | 00:00:00 | 2000-01-26 | 2,314,200 | 33.13 | 33.50 | 32.51 | 32.69 | 00:00:00 | 2000-01-27 | 2,126,900 | 32.88 | 33.25 | 30.45 | 31.39 | 00:00:00 | 2000-01-28 | 2,379,200 | 31.76 | 32.32 | 31.08 | 31.08 | 00:00:00 | 2000-01-31 | 1,571,400 | 30.33 | 32.32 | 30.14 | 32.07 | 00:00:00 | 2000-02-01 | 1,214,400 | 32.07 | 32.82 | 31.70 | 32.69 | 00:00:00 | 2000-02-02 | 1,110,500 | 33.07 | 33.38 | 32.44 | 32.82 | 00:00:00 | 2000-02-03 | 1,841,500 | 33.31 | 34.68 | 33.07 | 34.43 | 00:00:00 | 2000-02-04 | 1,039,400 | 34.49 | 34.74 | 33.81 | 33.94 | 00:00:00 | 2000-02-07 | 853,600 | 33.81 | 34.18 | 33.81 | 34.12 | 00:00:00 | 2000-02-08 | 874,100 | 34.12 | 34.31 | 33.81 | 33.87 | 00:00:00 | 2000-02-09 | 1,290,000 | 34.00 | 34.31 | 33.69 | 33.87 | 00:00:00 | 2000-02-10 | 1,715,700 | 33.94 | 35.68 | 33.87 | 35.05 | 00:00:00 | 2000-02-11 | 1,362,800 | 35.24 | 35.74 | 34.25 | 34.43 | 00:00:00 | 2000-02-14 | 991,300 | 34.68 | 35.68 | 34.56 | 35.36 | 00:00:00 | 2000-02-15 | 1,909,700 | 35.24 | 37.29 | 34.87 | 37.29 | 00:00:00 | 2000-02-16 | 2,415,200 | 37.29 | 37.29 | 36.11 | 36.92 | 00:00:00 | 2000-02-17 | 1,573,300 | 36.86 | 37.85 | 36.11 | 37.79 | 00:00:00 | 2000-02-18 | 1,598,600 | 37.66 | 37.85 | 36.73 | 37.11 | 00:00:00 | 2000-02-22 | 904,200 | 36.98 | 37.04 | 35.49 | 35.61 | 00:00:00 | 2000-02-23 | 9,056 | 35.88 | 35.88 | 34.50 | 34.75 | 00:00:00 | 2000-02-24 | 877,300 | 34.56 | 34.68 | 33.69 | 34.68 | 00:00:00 | 2000-02-25 | 982,400 | 34.43 | 35.05 | 34.31 | 34.87 | 00:00:00 | 2000-02-28 | 988,500 | 34.74 | 34.99 | 34.62 | 34.99 | 00:00:00 | 2000-02-29 | 1,732,300 | 34.81 | 36.92 | 34.74 | 36.86 | 00:00:00 | 2000-03-01 | 1,331,200 | 36.81 | 37.69 | 36.31 | 37.31 | 00:00:00 | 2000-03-02 | 1,261,300 | 37.25 | 38.19 | 36.88 | 37.88 | 00:00:00 | 2000-03-03 | 1,034,400 | 38.12 | 38.87 | 37.63 | 38.06 | 00:00:00 | 2000-03-06 | 1,990,600 | 38.00 | 39.81 | 37.81 | 39.75 | 00:00:00 | 2000-03-07 | 1,626,700 | 39.75 | 39.75 | 38.56 | 39.13 | 00:00:00 | 2000-03-08 | 1,285,800 | 39.06 | 40.00 | 38.75 | 39.75 | 00:00:00 | 2000-03-09 | 2,128,600 | 39.56 | 39.56 | 38.94 | 39.50 | 00:00:00 | 2000-03-10 | 1,800,400 | 39.31 | 40.50 | 38.75 | 39.56 | 00:00:00 | 2000-03-13 | 1,003,800 | 38.50 | 39.13 | 37.88 | 38.69 | 00:00:00 | 2000-03-14 | 1,290,500 | 38.38 | 38.38 | 36.56 | 37.12 | 00:00:00 | 2000-03-15 | 1,164,700 | 37.06 | 37.31 | 36.31 | 37.19 | 00:00:00 | 2000-03-16 | 1,896,900 | 37.00 | 37.63 | 36.81 | 37.31 | 00:00:00 | 2000-03-17 | 1,032,700 | 37.25 | 37.25 | 36.75 | 37.00 | 00:00:00 | 2000-03-20 | 1,264,200 | 37.44 | 38.87 | 37.37 | 38.87 | 00:00:00 | 2000-03-21 | 880,400 | 38.12 | 38.62 | 37.69 | 37.75 | 00:00:00 | 2000-03-22 | 603,800 | 38.00 | 38.00 | 36.56 | 36.69 | 00:00:00 | 2000-03-23 | 658,500 | 36.62 | 37.12 | 36.44 | 36.94 | 00:00:00 | 2000-03-24 | 663,000 | 36.88 | 37.12 | 36.38 | 36.94 | 00:00:00 | 2000-03-27 | 1,658,600 | 36.62 | 38.16 | 36.62 | 38.00 | 00:00:00 | 2000-03-28 | 1,498,000 | 37.75 | 38.12 | 36.75 | 38.12 | 00:00:00 | 2000-03-29 | 2,399,000 | 38.12 | 41.19 | 38.06 | 41.00 | 00:00:00 | 2000-03-30 | 3,185,500 | 40.88 | 42.31 | 40.81 | 41.44 | 00:00:00 | 2000-03-31 | 1,761,000 | 41.62 | 41.87 | 40.37 | 40.37 | 00:00:00 | 2000-04-03 | 1,568,700 | 41.00 | 41.87 | 40.75 | 41.50 | 00:00:00 | 2000-04-04 | 3,258,000 | 41.69 | 42.62 | 41.69 | 42.25 | 00:00:00 | 2000-04-05 | 1,638,500 | 42.25 | 42.50 | 41.50 | 41.69 | 00:00:00 | 2000-04-06 | 1,308,000 | 41.62 | 42.06 | 41.06 | 41.44 | 00:00:00 | 2000-04-07 | 984,000 | 41.44 | 41.94 | 41.31 | 41.81 | 00:00:00 | 2000-04-10 | 690,600 | 41.69 | 42.00 | 41.38 | 41.94 | 00:00:00 | 2000-04-11 | 1,170,700 | 41.81 | 42.25 | 41.06 | 42.00 | 00:00:00 | 2000-04-12 | 1,397,200 | 41.38 | 42.75 | 41.12 | 42.75 | 00:00:00 | 2000-04-13 | 1,405,400 | 42.69 | 42.69 | 40.81 | 41.00 | 00:00:00 | 2000-04-14 | 983,600 | 41.00 | 42.69 | 40.56 | 41.50 | 00:00:00 | 2000-04-17 | 895,900 | 40.63 | 40.94 | 39.38 | 39.81 | 00:00:00 | 2000-04-18 | 982,700 | 40.37 | 40.37 | 39.62 | 39.88 | 00:00:00 | 2000-04-19 | 1,988,400 | 40.12 | 40.50 | 39.88 | 40.12 | 00:00:00 | 2000-04-20 | 2,949,000 | 40.31 | 40.69 | 40.19 | 40.19 | 00:00:00 | 2000-04-24 | 1,862,500 | 40.19 | 41.12 | 40.06 | 41.06 | 00:00:00 | 2000-04-25 | 1,658,300 | 41.25 | 43.12 | 41.00 | 42.94 | 00:00:00 | 2000-04-26 | 937,600 | 42.94 | 43.12 | 42.31 | 43.00 | 00:00:00 | 2000-04-27 | 1,839,100 | 42.75 | 44.00 | 42.75 | 43.44 | 00:00:00 | 2000-04-28 | 2,292,700 | 44.12 | 45.00 | 42.50 | 42.50 | 00:00:00 | 2000-05-01 | 1,449,800 | 42.75 | 43.00 | 42.62 | 42.88 | 00:00:00 | 2000-05-02 | 1,204,700 | 42.25 | 43.25 | 42.25 | 42.50 | 00:00:00 | 2000-05-03 | 1,326,700 | 42.38 | 43.12 | 42.38 | 42.38 | 00:00:00 | 2000-05-04 | 1,635,500 | 42.38 | 44.06 | 42.38 | 43.94 | 00:00:00 | 2000-05-05 | 2,328,100 | 44.50 | 45.13 | 43.63 | 44.50 | 00:00:00 | 2000-05-08 | 1,807,600 | 44.38 | 46.75 | 44.25 | 46.50 | 00:00:00 | 2000-05-09 | 1,848,300 | 46.37 | 46.44 | 45.75 | 45.81 | 00:00:00 | 2000-05-10 | 1,511,900 | 45.81 | 47.75 | 45.50 | 47.75 | 00:00:00 | 2000-05-11 | 2,593,800 | 48.38 | 49.19 | 48.06 | 48.50 | 00:00:00 | 2000-05-12 | 2,264,400 | 48.62 | 49.37 | 47.87 | 48.06 | 00:00:00 | 2000-05-15 | 2,289,400 | 48.75 | 50.38 | 48.44 | 50.06 | 00:00:00 | 2000-05-16 | 2,332,700 | 49.81 | 49.94 | 49.25 | 49.56 | 00:00:00 | 2000-05-17 | 822,100 | 49.12 | 49.37 | 48.81 | 49.37 | 00:00:00 | 2000-05-18 | 1,105,000 | 49.75 | 50.38 | 49.44 | 49.75 | 00:00:00 | 2000-05-19 | 1,101,300 | 49.56 | 49.88 | 48.75 | 49.00 | 00:00:00 | 2000-05-22 | 1,503,800 | 49.50 | 49.56 | 47.56 | 47.94 | 00:00:00 | 2000-05-23 | 1,443,100 | 48.06 | 48.13 | 46.56 | 47.56 | 00:00:00 | 2000-05-24 | 1,809,900 | 47.75 | 48.81 | 47.62 | 48.50 | 00:00:00 | 2000-05-25 | 994,700 | 48.50 | 48.75 | 48.06 | 48.62 | 00:00:00 | 2000-05-26 | 1,139,500 | 48.62 | 50.31 | 48.13 | 49.94 | 00:00:00 | 2000-05-30 | 914,900 | 49.50 | 50.44 | 49.31 | 49.94 | 00:00:00 | 2000-05-31 | 1,705,300 | 49.56 | 52.25 | 49.56 | 51.50 | 00:00:00 | 2000-06-01 | 970,900 | 51.75 | 52.19 | 51.13 | 52.00 | 00:00:00 | 2000-06-02 | 10,176 | 52.38 | 52.50 | 48.81 | 49.63 | 00:00:00 | 2000-06-05 | 1,018,300 | 49.19 | 49.38 | 46.12 | 47.19 | 00:00:00 | 2000-06-06 | 2,149,800 | 47.25 | 51.44 | 47.25 | 50.50 | 00:00:00 | 2000-06-07 | 1,014,600 | 50.25 | 50.44 | 48.75 | 49.69 | 00:00:00 | 2000-06-08 | 1,272,000 | 49.69 | 50.75 | 49.56 | 50.69 | 00:00:00 | 2000-06-09 | 12,644 | 51.50 | 51.50 | 50.75 | 51.06 | 00:00:00 | 2000-06-12 | 1,014,100 | 50.00 | 51.88 | 50.00 | 51.75 | 00:00:00 | 2000-06-13 | 716,900 | 51.69 | 52.50 | 51.12 | 51.81 | 00:00:00 | 2000-06-14 | 930,500 | 51.94 | 52.50 | 50.62 | 50.62 | 00:00:00 | 2000-06-15 | 909,000 | 50.75 | 51.19 | 49.19 | 49.56 | 00:00:00 | 2000-06-16 | 1,121,200 | 49.75 | 50.44 | 49.38 | 50.00 | 00:00:00 | 2000-06-19 | 725,300 | 50.25 | 50.25 | 49.19 | 49.69 | 00:00:00 | 2000-06-20 | 1,121,400 | 49.44 | 49.75 | 47.81 | 49.06 | 00:00:00 | 2000-06-21 | 1,091,100 | 49.12 | 49.25 | 48.00 | 49.12 | 00:00:00 | 2000-06-22 | 1,288,500 | 49.12 | 49.12 | 48.00 | 48.75 | 00:00:00 | 2000-06-23 | 709,000 | 48.81 | 49.25 | 48.25 | 48.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|