Quantcast

EP Energy Corporation Class A Common Stock Historical Stock Prices

EPE 
$0.3626
*  
0.0838
18.77%
Get EPE Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading EPE now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.4265 0.44 0.36 0.3626 2,045,988
03/19/2019 0.42 0.44 0.36 0.3626 2,044,488
03/18/2019 0.51 0.5105 0.4024 0.4464 1,664,675
03/15/2019 0.59 0.5939 0.4907 0.4907 2,238,871
03/14/2019 0.6397 0.6495 0.5459 0.5459 1,759,882
03/13/2019 0.63 0.68 0.62 0.62 1,146,644
03/12/2019 0.6387 0.645 0.59 0.6201 586,303
03/11/2019 0.6345 0.647 0.611 0.6356 320,111
03/08/2019 0.62 0.6345 0.5901 0.63 460,106
03/07/2019 0.61 0.6369 0.591 0.6176 639,241
03/06/2019 0.6289 0.635 0.6 0.6094 282,267
03/05/2019 0.6416 0.65 0.6152 0.6257 389,030
03/04/2019 0.619 0.67 0.61 0.64 711,619
03/01/2019 0.5467 0.64 0.525 0.61 1,189,738
02/28/2019 0.59 0.6 0.5201 0.5351 956,715
02/27/2019 0.6002 0.62 0.57 0.57 992,935
02/26/2019 0.6533 0.6533 0.56 0.5931 1,109,942
02/25/2019 0.6533 0.6708 0.62 0.6241 845,968
02/22/2019 0.68 0.6973 0.65 0.66 831,914
02/21/2019 0.7226 0.7498 0.6668 0.6809 494,738
02/20/2019 0.74 0.7562 0.7 0.72 230,625
02/19/2019 0.719 0.7782 0.714 0.725 821,714
02/15/2019 0.6821 0.748 0.6821 0.7328 715,361
02/14/2019 0.73 0.73 0.6627 0.6744 538,194
02/13/2019 0.7 0.7455 0.6821 0.7308 182,254
02/12/2019 0.68 0.7237 0.652 0.7093 660,685
02/11/2019 0.71 0.71 0.67 0.6773 439,638
02/08/2019 0.7 0.72 0.68 0.7157 478,844
02/07/2019 0.7201 0.7201 0.66 0.6951 768,473
02/06/2019 0.77 0.7941 0.722 0.73 188,317
02/05/2019 0.81 0.85 0.759 0.7634 516,392
02/04/2019 0.715 0.79 0.6815 0.7875 569,001
02/01/2019 0.703 0.7199 0.6848 0.6978 436,023
01/31/2019 0.7279 0.74 0.6711 0.6894 1,128,554
01/30/2019 0.6776 0.7236 0.6512 0.72 636,065
01/29/2019 0.716 0.7186 0.6373 0.6696 766,404
01/28/2019 0.6916 0.7218 0.6614 0.706 606,390
01/25/2019 0.73 0.75 0.6921 0.7039 486,903
01/24/2019 0.7098 0.72 0.6606 0.7185 496,227
01/23/2019 0.74 0.75 0.689 0.695 833,525
01/22/2019 0.86 0.9 0.7163 0.72 1,064,174
01/18/2019 0.79 0.869 0.79 0.8241 609,126
01/17/2019 0.81 0.858 0.77 0.79 1,093,548
01/16/2019 0.8726 0.897 0.8001 0.8271 724,357
01/15/2019 0.9066 0.9417 0.85 0.86 417,778
01/14/2019 0.9439 0.96 0.8534 0.9055 651,329
01/11/2019 0.99 1.01 0.93 0.9553 372,609
01/10/2019 1.02 1.06 0.9704 0.9994 866,442
01/09/2019 1 1.09 0.963 1.04 947,277
01/08/2019 1.04 1.07 0.94 0.9836 653,927
01/07/2019 0.969 1.05 0.915 1.01 843,850
01/04/2019 0.85 0.99 0.8437 0.96 1,432,126
01/03/2019 0.769 0.829 0.76 0.812 788,184
01/02/2019 0.687 0.8392 0.662 0.763 730,218
12/31/2018 0.7205 0.7345 0.6752 0.7 951,683
12/28/2018 0.76 0.779 0.7021 0.7146 644,662
12/27/2018 0.75 0.7814 0.72 0.7448 714,426
12/26/2018 0.6737 0.7598 0.67 0.7461 914,825
12/24/2018 0.7 0.7082 0.621 0.682 725,963
12/21/2018 0.699 0.7376 0.67 0.6808 1,407,487
12/20/2018 0.6901 0.75 0.6601 0.7014 2,184,773
12/19/2018 0.72 0.7925 0.6809 0.6997 1,217,663
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio