El Paso Energy Capital Trust I (EP.PRC)
NYSE: EP.PRC · Real-Time Price · USD · Preferred Stock
49.62
-0.03 (-0.06%)
At close: Oct 10, 2025
EP.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 49.87 | 49.87 | 49.62 | 49.62 | 49.62 | -0.06% | 951 |
| Oct 9, 2025 | 49.77 | 49.77 | 49.63 | 49.65 | 49.65 | -0.23% | 1,044 |
| Oct 8, 2025 | 49.62 | 49.77 | 49.62 | 49.77 | 49.77 | 0.29% | 527 |
| Oct 7, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.04% | 489 |
| Oct 6, 2025 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | -0.40% | 590 |
| Oct 3, 2025 | 49.78 | 49.88 | 49.75 | 49.80 | 49.80 | 0.10% | 1,836 |
| Oct 2, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.09% | 662 |
| Oct 1, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.23% | 642 |
| Sep 30, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.49% | 560 |
| Sep 29, 2025 | 49.70 | 49.75 | 49.57 | 49.67 | 49.67 | 0.31% | 1,632 |
| Sep 26, 2025 | 49.50 | 49.56 | 49.50 | 49.51 | 49.51 | 0.02% | 585 |
| Sep 25, 2025 | 49.67 | 49.67 | 49.50 | 49.50 | 49.50 | -0.25% | 764 |
| Sep 24, 2025 | 49.53 | 49.70 | 49.53 | 49.63 | 49.63 | -0.25% | 775 |
| Sep 23, 2025 | 49.56 | 49.80 | 49.56 | 49.75 | 49.75 | -0.04% | 996 |
| Sep 22, 2025 | 49.50 | 49.77 | 49.50 | 49.77 | 49.77 | 0.95% | 2,584 |
| Sep 19, 2025 | 49.54 | 49.54 | 49.20 | 49.30 | 49.30 | 0.09% | 2,429 |
| Sep 18, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.53% | 386 |
| Sep 17, 2025 | 49.32 | 49.56 | 49.11 | 49.52 | 49.52 | 0.53% | 2,868 |
| Sep 16, 2025 | 49.51 | 49.51 | 49.26 | 49.26 | 49.26 | -0.53% | 2,318 |
| Sep 15, 2025 | 49.58 | 49.58 | 49.52 | 49.52 | 49.52 | -0.52% | 1,424 |
| Sep 12, 2025 | 49.50 | 49.78 | 49.50 | 49.78 | 49.19 | 0.16% | 107,618 |
| Sep 11, 2025 | 49.45 | 49.70 | 49.45 | 49.70 | 49.11 | 0.34% | 1,193 |
| Sep 10, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 48.94 | -0.07% | 279 |
| Sep 9, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 48.97 | -0.21% | 8,462 |
| Sep 8, 2025 | 49.38 | 49.67 | 49.38 | 49.67 | 49.08 | 0.47% | 856 |
| Sep 5, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 48.85 | -0.32% | 735 |
| Sep 4, 2025 | 49.24 | 49.60 | 49.08 | 49.60 | 49.01 | 0.69% | 4,827 |
| Sep 3, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 48.67 | -0.28% | 10,485 |
| Sep 2, 2025 | 49.35 | 49.40 | 49.25 | 49.40 | 48.81 | 0.50% | 1,193 |
| Aug 29, 2025 | 49.14 | 49.15 | 49.14 | 49.15 | 48.56 | 0.10% | 8,044 |
| Aug 28, 2025 | 49.03 | 49.10 | 49.03 | 49.10 | 48.51 | 0.04% | 1,848 |
| Aug 27, 2025 | 48.97 | 49.10 | 48.97 | 49.08 | 48.50 | -0.14% | 1,099 |
| Aug 26, 2025 | 49.06 | 49.15 | 49.06 | 49.15 | 48.56 | - | 1,278 |
| Aug 25, 2025 | 49.14 | 49.15 | 49.14 | 49.15 | 48.56 | 0.31% | 1,010 |
| Aug 22, 2025 | 49.41 | 49.41 | 49.00 | 49.00 | 48.42 | -0.83% | 2,472 |
| Aug 21, 2025 | 49.19 | 49.41 | 49.19 | 49.41 | 48.82 | 0.53% | 864 |
| Aug 20, 2025 | 49.02 | 49.20 | 48.98 | 49.15 | 48.56 | 0.35% | 1,226 |
| Aug 19, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.40 | -0.55% | 752 |
| Aug 18, 2025 | 49.24 | 49.25 | 49.13 | 49.25 | 48.66 | 0.06% | 1,100 |
| Aug 15, 2025 | 48.93 | 49.22 | 48.92 | 49.22 | 48.64 | -0.44% | 1,728 |
| Aug 13, 2025 | 49.15 | 49.44 | 49.15 | 49.44 | 48.85 | 0.90% | 944 |
| Aug 12, 2025 | 49.00 | 49.00 | 48.80 | 49.00 | 48.42 | - | 3,679 |
| Aug 11, 2025 | 49.25 | 49.25 | 49.00 | 49.00 | 48.42 | -0.39% | 2,030 |
| Aug 8, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 48.60 | 0.55% | 444 |
| Aug 7, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.34 | -0.56% | 227 |
| Aug 6, 2025 | 48.95 | 49.20 | 48.95 | 49.20 | 48.61 | 0.13% | 377 |
| Aug 5, 2025 | 48.91 | 49.23 | 48.91 | 49.13 | 48.54 | -0.20% | 1,416 |
| Aug 4, 2025 | 49.06 | 49.23 | 49.06 | 49.23 | 48.64 | 0.47% | 807 |
| Aug 1, 2025 | 49.13 | 49.13 | 49.00 | 49.00 | 48.42 | -0.41% | 852 |
| Jul 31, 2025 | 48.90 | 49.44 | 48.89 | 49.20 | 48.61 | 0.79% | 24,020 |