EP: Historical Prices for EL PASO CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	9.58	9.92	9.50	9.80	13,309,900	9.79
2-Nov-09	9.86	10.04	9.50	9.68	10,461,200	9.67
30-Oct-09	10.25	10.31	9.75	9.81	11,392,900	9.80
29-Oct-09	10.16	10.37	10.09	10.32	10,080,300	10.31
28-Oct-09	10.39	10.50	9.98	10.00	10,232,800	9.99
27-Oct-09	10.28	10.53	10.17	10.40	7,581,800	10.39
26-Oct-09	10.54	10.88	10.17	10.30	8,982,400	10.29
23-Oct-09	10.82	10.90	10.43	10.52	8,116,800	10.51
22-Oct-09	10.92	10.93	10.65	10.77	8,835,900	10.76
21-Oct-09	10.93	11.21	10.79	10.94	14,985,900	10.93
20-Oct-09	11.29	11.29	11.02	11.18	7,485,500	11.17
19-Oct-09	11.15	11.37	10.94	11.27	8,267,700	11.26
16-Oct-09	11.06	11.14	10.87	11.09	8,589,100	11.08
15-Oct-09	10.47	11.17	10.45	11.15	14,553,000	11.14
14-Oct-09	10.64	10.68	10.49	10.63	7,016,600	10.62
13-Oct-09	10.55	10.62	10.37	10.47	7,611,000	10.46
12-Oct-09	10.40	10.62	10.37	10.52	6,248,900	10.51
9-Oct-09	10.32	10.44	10.25	10.34	6,668,000	10.33
8-Oct-09	10.23	10.61	10.18	10.56	7,587,300	10.55
7-Oct-09	10.05	10.19	10.01	10.16	5,038,500	10.15
6-Oct-09	10.07	10.20	9.95	10.05	8,836,400	10.04
5-Oct-09	9.61	9.96	9.55	9.91	8,934,500	9.90
2-Oct-09	9.56	9.67	9.42	9.62	8,744,800	9.61
1-Oct-09	10.30	10.41	9.65	9.68	10,688,700	9.67
30-Sep-09	10.54	10.57	10.19	10.32	8,088,600	10.31
29-Sep-09	10.47	10.64	10.39	10.48	9,059,300	10.47
28-Sep-09	10.16	10.56	10.07	10.49	9,978,700	10.48
25-Sep-09	10.26	10.41	10.04	10.11	5,486,900	10.10
24-Sep-09	10.60	10.60	10.14	10.21	7,641,300	10.20
23-Sep-09	10.85	10.85	10.41	10.52	7,307,100	10.51
22-Sep-09	10.64	10.80	10.50	10.72	7,644,600	10.71
21-Sep-09	10.02	10.51	9.90	10.46	9,197,400	10.45
18-Sep-09	10.42	10.43	10.09	10.22	9,089,000	10.21
17-Sep-09	10.51	10.59	10.14	10.32	9,979,000	10.31
16-Sep-09	10.48	10.64	10.41	10.52	12,065,000	10.51
15-Sep-09	10.21	10.39	10.11	10.37	10,305,700	10.36
14-Sep-09	9.67	10.14	9.63	10.11	10,015,000	10.10
11-Sep-09	9.52	9.91	9.44	9.78	11,119,000	9.77
10-Sep-09	9.25	9.53	9.21	9.48	7,734,700	9.47
9-Sep-09	9.20	9.38	9.06	9.34	8,938,800	9.33
8-Sep-09	9.08	9.22	8.99	9.15	10,940,700	9.14
* 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