EP: Historical Prices for EL PASO CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	10.05	10.25	9.98	10.14	9,657,700	10.14
8-Feb-10	9.95	10.12	9.81	9.90	9,445,300	9.90
5-Feb-10	9.88	9.98	9.55	9.91	12,344,700	9.91
4-Feb-10	10.49	10.49	9.88	9.89	12,003,100	9.89
3-Feb-10	10.56	10.65	10.49	10.54	8,318,300	10.54
2-Feb-10	10.50	10.65	10.31	10.62	7,976,800	10.62
1-Feb-10	10.21	10.45	10.19	10.45	7,628,700	10.45
29-Jan-10	10.58	11.00	10.12	10.15	9,752,600	10.15
28-Jan-10	10.65	10.96	10.39	10.49	8,436,600	10.49
27-Jan-10	10.81	10.81	10.33	10.62	14,822,700	10.62
26-Jan-10	10.87	11.06	10.80	10.80	10,612,500	10.80
25-Jan-10	10.95	11.10	10.91	10.95	9,210,800	10.95
22-Jan-10	10.93	11.20	10.85	10.86	13,434,300	10.86
21-Jan-10	11.45	11.45	10.94	10.95	13,756,600	10.95
20-Jan-10	11.00	11.24	10.90	11.19	11,978,600	11.19
19-Jan-10	10.32	11.24	10.32	11.10	22,247,700	11.10
15-Jan-10	10.47	10.58	10.28	10.37	5,377,300	10.37
14-Jan-10	10.58	10.80	10.53	10.54	6,816,300	10.54
13-Jan-10	10.46	10.67	10.40	10.65	6,068,800	10.65
12-Jan-10	10.59	10.71	10.46	10.57	5,627,800	10.57
11-Jan-10	10.79	10.83	10.60	10.77	5,994,400	10.77
8-Jan-10	10.70	10.77	10.51	10.77	7,026,500	10.77
7-Jan-10	10.65	10.75	10.52	10.70	8,879,000	10.70
6-Jan-10	10.64	10.83	10.52	10.77	13,630,500	10.77
5-Jan-10	10.35	10.60	10.28	10.59	8,659,500	10.59
4-Jan-10	10.00	10.35	9.98	10.32	8,865,800	10.32
31-Dec-09	9.95	10.03	9.82	9.83	3,195,100	9.83
30-Dec-09	9.84	9.97	9.80	9.94	3,182,700	9.94
29-Dec-09	10.13	10.14	9.93	9.93	3,530,500	9.93
28-Dec-09	10.25	10.28	10.02	10.12	4,147,800	10.12
24-Dec-09	10.11	10.21	10.11	10.20	1,773,700	10.20
23-Dec-09	10.11	10.14	10.00	10.12	3,024,200	10.12
22-Dec-09	10.00	10.15	9.97	10.06	6,847,000	10.06
21-Dec-09	9.80	10.07	9.80	10.03	6,582,500	10.03
18-Dec-09	9.88	9.96	9.76	9.77	8,127,600	9.77
17-Dec-09	9.89	9.97	9.76	9.77	6,744,300	9.77
16-Dec-09	9.91	10.02	9.81	9.97	9,094,800	9.97
15-Dec-09	9.70	9.86	9.66	9.78	6,666,300	9.78
14-Dec-09	9.61	9.82	9.61	9.69	8,603,400	9.69
11-Dec-09	9.61	9.63	9.44	9.51	13,820,800	9.51
10-Dec-09	9.46	9.57	8.94	9.33	22,899,600	9.33
9-Dec-09	9.39	9.49	9.26	9.39	5,242,700	9.39
8-Dec-09	9.54	9.63	9.35	9.38	8,053,600	9.38
7-Dec-09	9.42	9.71	9.42	9.63	6,056,900	9.63
4-Dec-09	9.60	9.71	9.35	9.50	11,019,000	9.50
3-Dec-09	9.68	9.73	9.51	9.53	5,219,500	9.53
2-Dec-09	9.73	9.75	9.57	9.70	5,389,700	9.70
2-Dec-09	$ 0.01 Dividend
1-Dec-09	9.65	9.74	9.54	9.71	4,931,400	9.70
30-Nov-09	9.44	9.70	9.44	9.56	7,391,000	9.55
27-Nov-09	9.45	9.59	9.35	9.50	3,610,000	9.49
25-Nov-09	9.60	9.80	9.55	9.79	4,747,100	9.78
24-Nov-09	9.68	9.68	9.42	9.58	5,399,500	9.57
23-Nov-09	9.86	9.90	9.60	9.65	5,337,900	9.64
20-Nov-09	9.49	9.66	9.49	9.56	7,678,000	9.55
19-Nov-09	9.84	9.90	9.59	9.63	7,532,000	9.62
18-Nov-09	10.09	10.14	9.86	9.93	6,810,300	9.92
17-Nov-09	10.31	10.39	10.04	10.06	8,762,800	10.05
16-Nov-09	10.03	10.45	10.02	10.37	8,433,500	10.36
13-Nov-09	9.96	10.10	9.83	10.00	8,607,800	9.99
12-Nov-09	10.00	10.20	9.90	9.93	11,443,300	9.92
11-Nov-09	10.35	10.35	9.98	10.12	9,445,600	10.11
10-Nov-09	10.11	10.18	10.04	10.18	9,182,800	10.17
9-Nov-09	10.06	10.21	10.00	10.14	8,418,900	10.13
6-Nov-09	9.88	10.18	9.80	9.90	7,416,500	9.89
5-Nov-09	9.99	10.13	9.87	9.99	10,935,600	9.98
4-Nov-09	9.56	10.08	9.52	9.71	20,470,600	9.70
* 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