EPB: Historical Prices for EL PASO PIPELINE LP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.40	22.55	22.40	22.49	104,200	22.49
19-Nov-09	22.48	22.78	22.37	22.57	246,700	22.57
18-Nov-09	22.70	22.79	22.47	22.70	214,500	22.70
17-Nov-09	23.18	23.26	22.67	22.71	426,300	22.71
16-Nov-09	22.89	23.20	22.80	23.10	134,400	23.10
13-Nov-09	22.89	22.93	22.60	22.89	202,900	22.89
12-Nov-09	22.92	23.16	22.75	22.89	244,000	22.89
11-Nov-09	22.75	23.00	22.44	22.86	291,800	22.86
10-Nov-09	22.66	22.94	22.34	22.50	260,100	22.50
9-Nov-09	22.47	23.09	22.47	22.88	207,700	22.88
6-Nov-09	22.94	22.94	22.47	22.50	139,800	22.50
5-Nov-09	22.66	22.96	22.43	22.83	270,400	22.83
4-Nov-09	21.12	23.15	20.20	22.70	346,600	22.70
3-Nov-09	21.67	22.11	21.50	22.07	144,500	22.07
2-Nov-09	22.00	22.39	21.63	21.84	174,700	21.84
30-Oct-09	22.08	22.16	21.87	22.02	219,300	22.02
29-Oct-09	21.29	22.25	21.29	22.09	283,500	22.09
28-Oct-09	22.09	22.09	21.22	21.29	301,800	21.29
28-Oct-09	$ 0.35 Dividend
27-Oct-09	22.31	22.61	22.21	22.37	190,800	22.02
26-Oct-09	22.84	23.06	22.19	22.49	269,500	22.14
23-Oct-09	23.06	23.10	22.50	22.61	181,000	22.26
22-Oct-09	22.88	22.98	22.65	22.81	188,300	22.45
21-Oct-09	22.68	23.04	22.33	22.76	369,900	22.40
20-Oct-09	22.10	22.56	21.98	22.54	238,500	22.19
19-Oct-09	21.91	22.09	21.77	22.02	484,700	21.68
16-Oct-09	21.77	21.94	21.61	21.87	171,000	21.53
15-Oct-09	21.70	21.90	21.64	21.77	250,700	21.43
14-Oct-09	22.09	22.09	21.78	21.90	242,100	21.56
13-Oct-09	21.67	21.94	21.30	21.91	180,000	21.57
12-Oct-09	21.49	21.67	21.43	21.57	198,600	21.23
9-Oct-09	21.63	21.72	21.45	21.47	249,400	21.13
8-Oct-09	21.50	21.95	21.37	21.64	349,100	21.30
7-Oct-09	21.34	21.44	21.13	21.30	169,500	20.97
6-Oct-09	21.21	21.30	21.00	21.30	186,200	20.97
5-Oct-09	20.44	21.09	20.39	20.95	162,000	20.62
2-Oct-09	20.39	20.68	19.98	20.31	309,900	19.99
1-Oct-09	20.85	20.85	20.27	20.35	257,100	20.03
30-Sep-09	21.10	21.10	20.44	20.73	316,700	20.41
29-Sep-09	20.99	21.30	20.77	21.10	123,100	20.77
28-Sep-09	20.89	21.15	20.62	20.91	158,900	20.58
25-Sep-09	20.58	20.85	20.58	20.70	126,800	20.38
24-Sep-09	21.03	21.04	20.45	20.73	126,500	20.41
23-Sep-09	20.76	21.26	20.73	20.97	202,600	20.64
22-Sep-09	20.50	20.83	20.36	20.79	174,000	20.46
21-Sep-09	20.57	20.72	20.22	20.50	151,500	20.18
18-Sep-09	20.41	20.61	20.06	20.61	242,200	20.29
17-Sep-09	20.75	21.04	20.44	20.44	218,100	20.12
16-Sep-09	20.20	20.67	20.08	20.66	274,900	20.34
15-Sep-09	19.90	20.35	19.90	20.16	219,900	19.84
14-Sep-09	19.73	20.05	19.73	19.97	188,200	19.66
11-Sep-09	19.75	19.87	19.35	19.80	128,500	19.49
10-Sep-09	19.56	19.75	19.47	19.70	310,800	19.39
9-Sep-09	19.56	19.70	19.42	19.56	236,800	19.25
8-Sep-09	19.75	19.85	19.56	19.67	135,000	19.36
4-Sep-09	19.53	19.64	19.32	19.58	179,300	19.27
3-Sep-09	19.45	19.55	19.15	19.44	111,100	19.14
2-Sep-09	19.12	19.38	19.08	19.33	178,900	19.03
1-Sep-09	19.27	19.49	19.08	19.24	163,800	18.94
31-Aug-09	19.30	19.43	19.16	19.42	168,100	19.12
28-Aug-09	19.46	19.46	19.01	19.30	218,700	19.00
27-Aug-09	19.13	19.36	18.95	19.31	255,400	19.01
26-Aug-09	19.29	19.33	19.11	19.25	193,900	18.95
25-Aug-09	19.54	19.63	19.23	19.39	205,700	19.09
24-Aug-09	19.57	19.75	19.30	19.54	243,800	19.23
21-Aug-09	19.36	19.75	19.30	19.57	180,100	19.26
20-Aug-09	19.17	19.50	19.15	19.40	201,400	19.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions