El Paso Corporation (EP-C)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 47.38 | 0.01 | 0.02 | 47.64 | 47.6712 | 47.38 | 747 |
| 1721947200 | 47.37 | 0.12 | 0.25 | 47.42 | 47.64 | 47.37 | 393 |
| 1721860800 | 47.25 | -0 | -0.00 | 47.25 | 47.45 | 47.25 | 1365 |
| 1721774400 | 47.2501 | 0 | 0.00 | 47.46 | 47.46 | 47.25 | 722 |
| 1721688000 | 47.25 | -0.2 | -0.42 | 47.8 | 47.8 | 47.25 | 1484 |
| 1721428800 | 47.45 | 0.11 | 0.22 | 47.44 | 47.45 | 47.44 | 588 |
| 1721342400 | 47.345 | -0.01 | -0.02 | 47.2852 | 47.44 | 47.2852 | 528 |
| 1721256000 | 47.3557 | 0.02 | 0.03 | 47.42 | 47.45 | 47.34 | 1189 |
| 1721169600 | 47.34 | 0.05 | 0.11 | 47.11 | 47.34 | 47.11 | 1121 |
| 1721083200 | 47.29 | 0 | 0.00 | 47.2729 | 47.4 | 47.2729 | 2170 |
| 1720824000 | 47.29 | -0.07 | -0.15 | 47.3 | 47.39 | 47.29 | 2321 |
| 1720737600 | 47.3604 | 0.28 | 0.60 | 47.22 | 47.3604 | 47.22 | 694 |
| 1720651200 | 47.078 | -0.06 | -0.13 | 47.17 | 47.17 | 47.0001 | 925 |
| 1720564800 | 47.14 | -0.04 | -0.08 | 47.1 | 47.24 | 47.06 | 3722 |
| 1720478400 | 47.18 | 0.08 | 0.16 | 47.19 | 47.19 | 47.18 | 350 |
| 1720219200 | 47.105 | -0.19 | -0.39 | 47.01 | 47.105 | 46.9 | 2586 |
| 1720040640 | 47.29 | 0.4 | 0.85 | 47.11 | 47.29 | 47.11 | 512 |
| 1719960000 | 46.89 | -0.06 | -0.13 | 47.12 | 47.14 | 46.8 | 4450 |
| 1719873600 | 46.95 | -0.21 | -0.45 | 47.34 | 47.34 | 46.95 | 574 |
| 1719614400 | 47.16 | 0 | 0.00 | 47.16 | 47.16 | 47.16 | 0 |
| 1719528000 | 47.16 | 0 | 0.01 | 47.21 | 47.21 | 47.07 | 339 |
| 1719441600 | 47.155 | -0.2 | -0.41 | 47.39 | 47.4 | 47.03 | 5464 |
| 1719355200 | 47.35 | 0.59 | 1.26 | 47.0576 | 47.35 | 46.82 | 3102 |
| 1719268800 | 46.76 | -0.04 | -0.09 | 47.15 | 47.15 | 46.75 | 3364 |
| 1719009600 | 46.8 | -0.13 | -0.28 | 47.2345 | 47.2345 | 46.8 | 1732 |
| 1718923200 | 46.9304 | 0.13 | 0.28 | 47.07 | 47.09 | 46.9304 | 783 |
| 1718750400 | 46.8 | -0.31 | -0.66 | 47.01 | 47.53 | 46.75 | 5764 |
| 1718664000 | 47.1097 | -0.02 | -0.03 | 47.4999 | 47.4999 | 46.95 | 1567 |
| 1718404800 | 47.125 | -0.71 | -1.47 | 47.45 | 47.71 | 47.02 | 2229 |
| 1718318400 | 47.83 | 0.23 | 0.48 | 47.66 | 47.88 | 47.66 | 624 |
| 1718232000 | 47.6 | -0.03 | -0.06 | 47.99 | 48.191 | 47.6 | 7372 |
| 1718145600 | 47.63 | 0.13 | 0.27 | 47.51 | 47.99 | 47.5 | 2225 |
| 1718059200 | 47.5 | 0.03 | 0.06 | 47.62 | 47.625 | 47.35 | 1783 |
| 1717800000 | 47.47 | 0.12 | 0.25 | 47.35 | 48 | 47.35 | 4546 |
| 1717713600 | 47.35 | 0.23 | 0.49 | 47.25 | 47.55 | 47.25 | 8059 |
| 1717627200 | 47.12 | 0.06 | 0.13 | 47.06 | 47.5 | 46.975 | 1831 |
| 1717540800 | 47.06 | -0.01 | -0.02 | 47.3 | 47.3 | 47.06 | 847 |
| 1717454400 | 47.07 | -0.43 | -0.91 | 47.41 | 47.5 | 47.07 | 4839 |
| 1717195200 | 47.5 | 1.2 | 2.59 | 46.35 | 48.31 | 46.35 | 37646 |
| 1717108800 | 46.3 | -0.04 | -0.09 | 46.32 | 46.5 | 46.3 | 1207 |
| 1717022400 | 46.34 | 0.09 | 0.19 | 46.26 | 46.36 | 46.25 | 2136 |
| 1716936000 | 46.25 | -0.1 | -0.22 | 46.33 | 46.33 | 46.25 | 3354 |
| 1716590400 | 46.35 | 0.2 | 0.43 | 46.16 | 46.415 | 46.15 | 1190 |
| 1716504000 | 46.15 | -0.39 | -0.83 | 46.53 | 46.53 | 46.14 | 6789 |
| 1716417600 | 46.535 | 0.08 | 0.18 | 46.68 | 46.75 | 46.4765 | 6694 |
| 1716331200 | 46.45 | -0.1 | -0.21 | 46.575 | 46.74 | 46.4 | 17912 |
| 1716244800 | 46.55 | -0.02 | -0.04 | 46.74 | 46.74 | 46.5 | 1177 |
| 1715985600 | 46.57 | -0.03 | -0.06 | 46.48 | 46.57 | 46.48 | 745 |
| 1715899200 | 46.6 | 0 | 0.00 | 46.56 | 46.6 | 46.42 | 2962 |
| 1715812800 | 46.6 | 0.33 | 0.71 | 46.5 | 46.6 | 46.5 | 2714 |
| 1715726400 | 46.27 | -0.21 | -0.45 | 46.5 | 46.55 | 46.27 | 4042 |
| 1715640000 | 46.48 | 0.15 | 0.31 | 46.5 | 46.52 | 46.44 | 2126 |
| 1715380800 | 46.3341 | 0.06 | 0.13 | 46.3 | 46.57 | 46.29 | 2360 |
| 1715294400 | 46.274 | 0.04 | 0.10 | 46.42 | 46.42 | 46.274 | 513 |
| 1715208000 | 46.23 | -0.18 | -0.39 | 46.4 | 46.56 | 46.22 | 3104 |
| 1715121600 | 46.41 | 0.05 | 0.11 | 46.5 | 46.77 | 46.41 | 3596 |
| 1715035200 | 46.3586 | -0.05 | -0.11 | 46.31 | 46.5 | 46.31 | 2321 |
| 1714776000 | 46.41 | 0.21 | 0.45 | 46.31 | 46.49 | 46.21 | 9169 |
| 1714689600 | 46.2 | -0.08 | -0.17 | 46.38 | 46.5 | 46.2 | 5274 |
| 1714603200 | 46.2801 | 0.13 | 0.28 | 46.66 | 46.66 | 46.25 | 1959 |
| 1714516800 | 46.15 | -0.51 | -1.09 | 46.5 | 46.55 | 46.12 | 4187 |
| 1714430400 | 46.66 | 0.14 | 0.30 | 46.48 | 46.76 | 46.48 | 1391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
