EPE - EP Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20183.183.383.093.283.281,868,290
May 17, 20183.013.323.013.143.142,454,700
May 16, 20182.943.002.803.003.00947,300
May 15, 20182.953.142.912.942.941,709,500
May 14, 20182.883.002.752.982.981,221,200
May 11, 20182.832.992.752.882.881,713,100
May 10, 20182.632.792.522.792.791,860,800
May 09, 20182.422.932.362.612.613,951,200
May 08, 20182.142.251.942.212.211,888,600
May 07, 20182.052.322.052.122.122,207,100
May 04, 20181.862.011.842.002.00983,900
May 03, 20181.971.981.811.851.85659,900
May 02, 20181.842.041.812.002.001,102,000
May 01, 20181.801.851.771.841.84355,800
Apr 30, 20181.851.891.811.841.84379,900
Apr 27, 20181.841.891.801.871.87474,800
Apr 26, 20181.891.911.821.861.86346,500
Apr 25, 20181.881.951.851.881.88444,300
Apr 24, 20181.882.081.861.901.901,329,400
Apr 23, 20181.721.921.701.871.87828,400
Apr 20, 20181.701.751.691.741.74707,500
Apr 19, 20181.871.961.721.741.741,549,100
Apr 18, 20181.571.911.571.861.862,544,200
Apr 17, 20181.541.561.521.551.55467,400
Apr 16, 20181.511.571.451.551.551,068,000
Apr 13, 20181.481.521.451.491.49882,800
Apr 12, 20181.481.501.421.481.48505,600
Apr 11, 20181.421.511.421.481.481,085,800
Apr 10, 20181.331.471.331.421.42923,800
Apr 09, 20181.371.431.291.311.31637,200
Apr 06, 20181.451.481.321.351.351,633,900
Apr 05, 20181.411.501.371.461.46769,500
Apr 04, 20181.361.421.321.401.40432,600
Apr 03, 20181.391.431.301.411.41354,200
Apr 02, 20181.321.391.281.371.37733,000
Mar 29, 20181.271.351.261.341.34576,400
Mar 28, 20181.391.411.271.271.27854,900
Mar 27, 20181.511.541.391.391.39779,900
Mar 26, 20181.571.571.431.501.501,021,700
Mar 23, 20181.681.681.531.541.541,363,800
Mar 22, 20181.711.711.641.671.67515,200
Mar 21, 20181.631.721.611.691.69996,800
Mar 20, 20181.671.681.621.621.62613,900
Mar 19, 20181.751.751.611.661.661,131,500
Mar 16, 20181.701.791.701.761.76974,500
Mar 15, 20181.741.791.651.711.71624,900
Mar 14, 20181.831.851.731.741.74453,400
Mar 13, 20181.791.871.781.811.81610,600
Mar 12, 20181.691.761.681.761.76514,700
Mar 09, 20181.671.701.631.691.69492,800
Mar 08, 20181.711.721.641.641.64499,400
Mar 07, 20181.701.751.671.691.69344,200
Mar 06, 20181.721.741.661.721.72614,500
Mar 05, 20181.671.721.651.691.69788,400
Mar 02, 20181.761.781.641.651.651,268,000
Mar 01, 20181.521.791.521.751.751,574,100
Feb 28, 20181.601.611.501.511.51755,100
Feb 27, 20181.711.731.571.581.58747,800
Feb 26, 20181.731.751.691.731.73611,200
Feb 23, 20181.621.711.611.711.71683,100
Feb 22, 20181.681.691.571.611.611,106,800
Feb 21, 20181.711.751.651.661.66608,000
Feb 20, 20181.761.791.701.721.72614,900
Feb 16, 20181.851.871.721.761.76944,400
Feb 15, 20181.801.871.721.871.87779,900
Feb 14, 20181.751.841.731.791.79728,700
Feb 13, 20181.801.831.771.791.79327,500
Feb 12, 20181.751.871.751.821.82599,400
Feb 09, 20181.731.751.591.711.71701,100
Feb 08, 20181.801.841.701.721.72682,200
Feb 07, 20181.871.911.771.801.80594,900
Feb 06, 20181.861.931.831.871.87741,000
Feb 05, 20181.841.921.801.891.89825,100
Feb 02, 20181.891.941.801.891.89881,800
Feb 01, 20181.932.061.881.921.92853,100
Jan 31, 20182.112.121.901.911.911,492,500
Jan 30, 20182.182.192.062.102.10790,000
Jan 29, 20182.292.322.202.232.23510,700
Jan 26, 20182.442.452.292.312.31883,300
Jan 25, 20182.562.562.402.452.45621,900
Jan 24, 20182.522.562.402.532.53973,600
Jan 23, 20182.502.592.422.512.51841,900
Jan 22, 20182.342.502.322.482.48887,800
Jan 19, 20182.302.322.232.312.31527,900
Jan 18, 20182.362.442.292.352.35372,300
Jan 17, 20182.382.432.262.382.38569,600
Jan 16, 20182.482.542.372.392.39493,500
Jan 12, 20182.502.502.392.482.48658,700
Jan 11, 20182.262.532.202.472.471,819,300
Jan 10, 20182.302.352.172.262.26902,900
Jan 09, 20182.402.412.272.312.31704,000
Jan 08, 20182.512.512.302.332.331,403,400
Jan 05, 20182.572.592.472.552.55698,600
Jan 04, 20182.622.652.542.622.62750,400
Jan 03, 20182.562.682.502.602.601,069,600
Jan 02, 20182.412.522.392.512.511,047,200
Dec 29, 20172.332.392.272.362.36914,100
Dec 28, 20172.332.362.252.332.33757,600
Dec 27, 20172.302.392.232.302.30939,400
Dec 26, 20172.092.322.082.302.301,424,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...