EL PASO PIPELINE PARTNERS $43.05

down -0.47


23/5/2013 04:23 PM  |  NYSE : EPB  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

EPB historical data

Date Open High Low Close Volume
5/22/2013 43.75 43.75 43.26 43.52 5687
5/21/2013 43.42 43.74 43.00 43.67 3724
5/20/2013 43.25 43.40 42.94 43.26 2768
5/17/2013 42.87 43.24 42.64 43.18 6292
5/16/2013 43.06 43.25 42.60 42.64 3179
5/15/2013 43.08 43.45 42.80 43.03 5085
5/14/2013 43.36 43.51 42.79 42.95 4297
5/13/2013 43.77 43.86 43.00 43.31 3540
5/10/2013 43.28 43.98 43.10 43.77 3949
5/9/2013 43.02 43.35 42.80 43.14 3279
5/8/2013 42.60 43.07 42.50 43.03 5108
5/7/2013 42.61 42.65 42.27 42.60 5195
5/6/2013 42.69 42.77 42.14 42.39 5099
5/3/2013 41.73 42.52 41.73 42.50 4918
5/2/2013 42.33 42.76 41.69 41.72 3599
5/1/2013 42.85 42.85 42.18 42.25 4143
4/30/2013 42.75 43.13 42.65 42.84 3394
4/29/2013 42.63 42.90 42.46 42.66 2360
4/26/2013 43.17 43.49 42.18 42.53 3103
4/25/2013 43.50 43.73 42.99 43.07 418
4/24/2013 43.91 44.20 43.61 43.89 3400
4/23/2013 43.56 43.93 43.49 43.85 2517
4/22/2013 43.43 43.55 43.12 43.46 2756
4/19/2013 42.97 43.32 42.86 43.17 4279
4/18/2013 43.11 43.11 42.35 42.77 4762
4/17/2013 42.42 42.47 42.00 42.34 3002
4/16/2013 42.40 42.71 42.10 42.51 3688
4/15/2013 42.41 42.47 42.00 42.08 4553
4/12/2013 42.75 42.81 42.44 42.73 2790
4/11/2013 42.97 43.06 42.60 42.93 3022
4/10/2013 43.37 43.52 42.92 43.00 3716
4/9/2013 43.58 43.96 43.22 43.48 4280
4/8/2013 42.75 43.60 42.75 43.43 3459
4/5/2013 42.27 42.85 41.56 42.71 4380
4/4/2013 43.21 43.35 42.55 42.85 4501
4/3/2013 44.03 44.15 42.88 43.21 3196
4/2/2013 43.99 44.76 43.85 44.01 4414
4/1/2013 43.69 44.01 43.63 44.01 4732
3/28/2013 43.72 44.19 43.38 43.86 4760
3/27/2013 43.78 43.95 43.40 43.69 3579
3/26/2013 43.09 43.92 43.00 43.89 4015
3/25/2013 43.06 43.91 42.88 43.04 5189
3/22/2013 42.20 43.69 42.16 42.97 4366
3/21/2013 41.38 42.78 41.28 42.29 6266
3/20/2013 40.79 41.43 40.41 41.38 4267
3/19/2013 40.30 40.66 40.27 40.56 3719
3/18/2013 40.40 40.65 40.08 40.27 5300
3/15/2013 40.97 41.00 40.58 40.69 7778
3/14/2013 41.10 41.21 40.60 40.98 9672
3/13/2013 41.50 41.70 40.85 41.12 9155
3/12/2013 42.21 42.42 41.65 41.88 3668
3/11/2013 41.93 42.37 41.80 41.99 3353
3/8/2013 41.78 42.14 41.70 41.88 3079
3/7/2013 41.52 41.77 41.07 41.67 2307
3/6/2013 41.86 41.95 40.52 41.56 7364
3/5/2013 41.56 41.90 41.20 41.87 3909
3/4/2013 41.25 41.79 41.14 41.24 5894
3/1/2013 41.69 41.83 41.23 41.40 4355
2/28/2013 41.80 42.14 41.67 41.79 3659
2/27/2013 41.35 42.00 41.26 41.79 3007
2/26/2013 41.15 41.48 40.92 41.42 3087
2/25/2013 42.08 42.31 40.85 40.95 4454
2/22/2013 41.95 42.13 41.62 41.94 4343
2/21/2013 42.18 42.18 41.20 41.96 3872
2/20/2013 42.61 42.98 42.35 42.56 4194
2/19/2013 42.00 42.63 41.75 42.63 3313
2/15/2013 42.55 42.59 42.00 42.05 4778
2/14/2013 42.00 42.47 41.86 42.47 4034
2/13/2013 41.16 41.92 41.02 41.92 2976
2/12/2013 40.58 41.07 40.55 41.07 3191
2/11/2013 40.56 40.87 40.26 40.57 3127
2/8/2013 40.45 40.68 40.19 40.55 4055
2/7/2013 40.57 40.86 40.08 40.26 3999
2/6/2013 41.09 41.15 40.62 40.69 3144
2/5/2013 41.30 41.31 40.84 41.10 3994
2/4/2013 41.29 41.30 40.84 41.14 3426
2/1/2013 41.86 41.99 41.23 41.38 2986
1/31/2013 41.19 41.66 40.96 41.66 5176
1/30/2013 40.83 41.23 40.83 40.90 4477
1/29/2013 41.03 41.03 39.87 40.84 1540
1/28/2013 41.56 41.76 41.16 41.50 5682
1/25/2013 41.08 41.50 40.68 40.93 5397
1/24/2013 40.70 41.43 40.35 40.89 8937
1/23/2013 41.35 41.55 40.29 40.68 8001
1/22/2013 41.13 41.81 41.01 41.45 5589
1/18/2013 40.09 41.00 40.05 40.82 4962
1/17/2013 39.90 40.39 39.40 39.89 6578
1/16/2013 39.50 39.59 39.00 39.59 3654
1/15/2013 38.95 39.49 38.95 39.49 3675
1/14/2013 39.00 39.29 38.93 39.03 3329
1/11/2013 38.93 39.35 38.85 38.92 3402
1/10/2013 38.72 39.41 38.71 38.85 4770
1/9/2013 37.87 38.63 37.78 38.46 3971
1/8/2013 38.00 38.27 37.65 37.84 4554
1/7/2013 37.97 38.35 37.87 37.94 4273
1/4/2013 38.29 38.49 37.79 37.88 4275
1/3/2013 38.10 38.69 37.86 38.34 5808
1/2/2013 37.70 38.34 37.30 38.16 6002
12/31/2012 36.15 37.07 36.01 36.97 6705
12/28/2012 36.30 36.57 36.01 36.20 5435
Marketplace
Trading Center