EPB: Historical Prices for EL PASO PIPELINE LP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	24.10	24.41	24.00	24.25	320,000	24.25
8-Feb-10	23.89	24.23	23.76	24.03	198,000	24.03
5-Feb-10	23.78	24.08	23.35	23.90	926,100	23.90
4-Feb-10	24.01	24.01	23.35	23.56	876,800	23.56
3-Feb-10	24.28	24.28	23.90	23.96	449,300	23.96
2-Feb-10	24.50	24.50	24.12	24.15	352,500	24.15
1-Feb-10	24.31	24.54	24.12	24.48	280,800	24.48
29-Jan-10	24.52	24.54	24.08	24.09	292,500	24.09
28-Jan-10	24.45	24.89	24.24	24.31	418,600	24.31
28-Jan-10	$ 0.36 Dividend
27-Jan-10	25.00	25.00	24.47	24.69	446,600	24.33
26-Jan-10	25.00	25.13	24.82	25.00	440,200	24.64
25-Jan-10	24.95	25.09	24.67	25.02	555,500	24.66
22-Jan-10	24.68	24.94	24.58	24.81	366,500	24.45
21-Jan-10	24.82	24.88	24.45	24.68	448,800	24.32
20-Jan-10	24.71	24.98	24.50	24.88	609,700	24.52
19-Jan-10	24.60	24.98	24.47	24.76	1,126,000	24.40
15-Jan-10	24.42	24.57	24.42	24.57	1,105,500	24.21
14-Jan-10	24.43	24.48	24.25	24.44	1,183,000	24.08
13-Jan-10	24.39	24.54	24.36	24.45	6,916,600	24.09
12-Jan-10	25.70	25.81	25.43	25.50	190,000	25.13
11-Jan-10	26.07	26.07	25.70	25.82	225,800	25.44
8-Jan-10	26.38	26.49	25.93	26.05	204,100	25.67
7-Jan-10	26.77	26.86	26.27	26.34	187,300	25.96
6-Jan-10	26.87	27.09	26.60	26.75	200,600	26.36
5-Jan-10	26.45	26.75	26.31	26.64	261,900	26.25
4-Jan-10	26.19	26.64	25.87	26.52	189,600	26.13
31-Dec-09	25.84	26.01	25.52	25.96	94,000	25.58
30-Dec-09	25.70	25.87	25.50	25.67	107,500	25.30
29-Dec-09	26.12	26.18	25.69	25.69	127,700	25.32
28-Dec-09	25.92	26.29	25.70	25.87	207,300	25.49
24-Dec-09	26.14	26.52	25.85	26.07	105,600	25.69
23-Dec-09	26.38	26.43	25.75	26.08	184,200	25.70
22-Dec-09	25.65	26.24	25.59	26.22	169,900	25.84
21-Dec-09	25.71	25.96	25.45	25.78	219,400	25.40
18-Dec-09	25.76	26.19	25.30	25.30	463,400	24.93
17-Dec-09	25.56	25.56	25.23	25.47	151,700	25.10
16-Dec-09	25.33	25.50	25.20	25.38	179,900	25.01
15-Dec-09	24.81	25.41	24.38	25.15	358,700	24.78
14-Dec-09	25.30	25.38	24.78	25.16	232,000	24.79
11-Dec-09	24.65	25.00	24.44	24.74	331,800	24.38
10-Dec-09	23.64	24.61	23.64	24.46	268,800	24.10
9-Dec-09	23.78	24.09	23.78	24.05	190,400	23.70
8-Dec-09	23.94	24.00	23.75	23.77	141,700	23.42
7-Dec-09	23.48	23.93	23.48	23.84	140,100	23.49
4-Dec-09	23.50	23.70	23.34	23.49	196,200	23.15
3-Dec-09	23.58	23.84	23.40	23.45	197,200	23.11
2-Dec-09	23.53	23.81	23.32	23.54	239,700	23.20
1-Dec-09	23.75	23.96	23.67	23.72	242,500	23.37
30-Nov-09	23.35	23.70	23.00	23.70	274,400	23.35
27-Nov-09	22.85	23.41	22.82	23.38	81,000	23.04
25-Nov-09	22.99	23.35	22.84	23.29	175,000	22.95
24-Nov-09	22.51	22.86	22.18	22.80	334,700	22.47
23-Nov-09	22.72	22.87	22.35	22.45	224,400	22.12
20-Nov-09	22.40	22.55	22.40	22.49	104,200	22.16
19-Nov-09	22.48	22.78	22.37	22.57	246,700	22.24
18-Nov-09	22.70	22.79	22.47	22.70	214,500	22.37
17-Nov-09	23.18	23.26	22.67	22.71	426,300	22.38
16-Nov-09	22.89	23.20	22.80	23.10	134,400	22.76
13-Nov-09	22.89	22.93	22.60	22.89	202,900	22.56
12-Nov-09	22.92	23.16	22.75	22.89	244,000	22.56
11-Nov-09	22.75	23.00	22.44	22.86	291,800	22.53
10-Nov-09	22.66	22.94	22.34	22.50	260,100	22.17
9-Nov-09	22.47	23.09	22.47	22.88	207,700	22.55
6-Nov-09	22.94	22.94	22.47	22.50	139,800	22.17
5-Nov-09	22.66	22.96	22.43	22.83	270,400	22.50
4-Nov-09	21.12	23.15	20.20	22.70	346,600	22.37
* 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