Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

El Paso Stock Index (CIX: ELPASO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 1016 1021 1017 1017 149,591,984 -2.44(-0.24%)
Sep 28, 2006 1016 1021 1016 1020 186,076,064 +1.87(+0.18%)
Sep 27, 2006 1013 1022 1016 1018 232,958,144 +1.28(+0.13%)
Sep 26, 2006 1008 1016 1007 1016 230,709,872 +9.89(+0.98%)
Sep 25, 2006 1007 1007 1007 1007 0 +6.59(+0.66%)
Sep 22, 2006 1000 1000 1000 1000 0 +0.20(+0.02%)
Sep 21, 2006 999.80 999.80 999.80 999.80 0 -7.39(-0.73%)
Sep 20, 2006 1007 1007 1007 1007 0 +5.63(+0.56%)
Sep 19, 2006 1002 1002 1002 1002 0 +0.90(+0.09%)
Sep 18, 2006 1001 1001 1001 1001 0 +3.05(+0.31%)
Sep 15, 2006 997.61 997.61 997.61 997.61 0 +0.00(+0.00%)
Sep 14, 2006 997.61 997.61 997.61 997.61 0 -0.74(-0.07%)
Sep 13, 2006 998.35 998.35 998.35 998.35 0 +4.81(+0.48%)
Sep 12, 2006 993.54 993.54 993.54 993.54 0 +8.46(+0.86%)
Sep 11, 2006 985.08 985.08 985.08 985.08 0 +0.92(+0.09%)
Sep 08, 2006 984.16 984.16 984.16 984.16 0 +7.75(+0.79%)
Sep 07, 2006 976.41 976.41 976.41 976.41 0 -7.55(-0.77%)
Sep 06, 2006 983.96 983.96 983.96 983.96 0 -6.06(-0.61%)
Sep 05, 2006 990.02 990.02 990.02 990.02 0 +0.81(+0.08%)
Sep 01, 2006 989.21 989.21 989.21 989.21 0 +5.86(+0.60%)
Aug 31, 2006 983.35 983.35 983.35 983.35 0 +0.27(+0.03%)
Aug 30, 2006 983.08 983.08 983.08 983.08 0 -3.03(-0.31%)
Aug 29, 2006 986.11 986.11 986.11 986.11 0 -0.11(-0.01%)
Aug 28, 2006 986.22 986.22 986.22 986.22 0 +5.10(+0.52%)
Aug 25, 2006 981.11 981.11 981.11 981.11 0 -2.49(-0.25%)
Aug 24, 2006 983.61 983.61 983.61 983.61 0 +0.81(+0.08%)
Aug 23, 2006 982.79 982.79 982.79 982.79 0 -3.88(-0.39%)
Aug 22, 2006 986.67 986.67 986.67 986.67 0 +0.11(+0.01%)
Aug 21, 2006 986.56 986.56 986.56 986.56 0 -3.76(-0.38%)
Aug 18, 2006 990.32 990.32 990.32 990.32 0 +0.50(+0.05%)
Aug 17, 2006 989.83 989.83 989.83 989.83 0 -1.46(-0.15%)
Aug 16, 2006 991.29 991.29 991.29 991.29 0 +6.00(+0.61%)
Aug 15, 2006 985.28 985.28 985.28 985.28 0 +11.31(+1.16%)
Aug 14, 2006 973.98 973.98 973.98 973.98 0 -0.34(-0.03%)
Aug 11, 2006 974.32 974.32 974.32 974.32 0 -1.80(-0.18%)
Aug 10, 2006 976.12 976.12 976.12 976.12 0 +4.79(+0.49%)
Aug 09, 2006 971.34 971.34 971.34 971.34 0 -11.11(-1.13%)
Aug 08, 2006 982.45 982.45 982.45 982.45 0 -4.75(-0.48%)
Aug 07, 2006 987.20 987.20 987.20 987.20 0 -3.97(-0.40%)
Aug 04, 2006 991.17 991.17 991.17 991.17 0 +0.56(+0.06%)
Aug 03, 2006 990.61 990.61 990.61 990.61 0 +4.04(+0.41%)
Aug 02, 2006 986.56 986.56 986.56 986.56 0 +7.70(+0.79%)
Aug 01, 2006 978.86 978.86 978.86 978.86 0 -3.04(-0.31%)
Jul 31, 2006 981.90 981.90 981.90 981.90 0 -0.97(-0.10%)
Jul 28, 2006 982.87 982.87 982.87 982.87 0 +14.32(+1.48%)
Jul 27, 2006 968.55 968.55 968.55 968.55 0 -0.88(-0.09%)
Jul 26, 2006 969.43 969.43 969.43 969.43 0 -4.51(-0.46%)
Jul 25, 2006 973.94 973.94 973.94 973.94 0 +5.50(+0.57%)
Jul 24, 2006 968.44 968.44 968.44 968.44 0 +14.25(+1.49%)
Jul 21, 2006 954.19 954.19 954.19 954.19 0 -3.09(-0.32%)
Jul 20, 2006 957.28 957.28 957.28 957.28 0 -4.39(-0.46%)
Jul 19, 2006 961.67 961.67 961.67 961.67 0 +25.40(+2.71%)
Jul 18, 2006 936.27 936.27 936.27 936.27 0 -3.05(-0.32%)
Jul 17, 2006 939.32 939.32 939.32 939.32 0 -0.20(-0.02%)
Jul 14, 2006 939.51 939.51 939.51 939.51 0 -5.90(-0.62%)
Jul 13, 2006 945.42 945.42 945.42 945.42 0 -13.48(-1.41%)
Jul 12, 2006 958.90 958.90 958.90 958.90 0 -11.36(-1.17%)
Jul 11, 2006 970.25 970.25 970.25 970.25 0 +2.60(+0.27%)
Jul 10, 2006 967.65 967.65 967.65 967.65 0 +3.84(+0.40%)
Jul 07, 2006 963.81 963.81 963.81 963.81 0 -5.05(-0.52%)
Jul 06, 2006 968.87 968.87 968.87 968.87 0 +2.16(+0.22%)
Jul 05, 2006 966.70 966.70 966.70 966.70 0 -6.49(-0.67%)
Jul 03, 2006 973.19 973.19 973.19 973.19 0 +5.69(+0.59%)
Jun 30, 2006 967.50 967.50 967.50 967.50 0 -3.54(-0.36%)
Jun 29, 2006 971.04 971.04 971.04 971.04 0 +19.50(+2.05%)
Jun 28, 2006 951.54 951.54 951.54 951.54 0 +5.77(+0.61%)
Jun 27, 2006 945.77 945.77 945.77 945.77 0 -7.07(-0.74%)
Jun 26, 2006 952.84 952.84 952.84 952.84 0 -1.22(-0.13%)
Jun 23, 2006 954.06 954.06 954.06 954.06 0 -2.40(-0.25%)
Jun 22, 2006 956.47 956.47 956.47 956.47 0 -3.25(-0.34%)
Jun 21, 2006 959.72 959.72 959.72 959.72 0 +11.68(+1.23%)
Jun 20, 2006 948.04 948.04 948.04 948.04 0 +1.59(+0.17%)
Jun 19, 2006 946.46 946.46 946.46 946.46 0 -7.25(-0.76%)
Jun 16, 2006 953.71 953.71 953.71 953.71 0 -4.41(-0.46%)
Jun 15, 2006 958.12 958.12 958.12 958.12 0 +20.57(+2.19%)
Jun 14, 2006 937.55 937.55 937.55 937.55 0 +3.76(+0.40%)
Jun 13, 2006 933.79 933.79 933.79 933.79 0 -12.89(-1.36%)
Jun 12, 2006 946.68 946.68 946.68 946.68 0 -9.97(-1.04%)
Jun 09, 2006 956.65 956.65 956.65 956.65 0 -4.31(-0.45%)
Jun 08, 2006 960.96 960.96 960.96 960.96 0 +0.16(+0.02%)
Jun 07, 2006 960.80 960.80 960.80 960.80 0 -2.30(-0.24%)
Jun 06, 2006 963.10 963.10 963.10 963.10 0 -3.71(-0.38%)
Jun 05, 2006 966.82 966.82 966.82 966.82 0 -15.25(-1.55%)
Jun 02, 2006 982.07 982.07 982.07 982.07 0 +4.26(+0.44%)
Jun 01, 2006 977.80 977.80 977.80 977.80 0 +8.38(+0.86%)
May 31, 2006 969.42 969.42 969.42 969.42 0 +5.89(+0.61%)
May 30, 2006 963.53 963.53 963.53 963.53 0 -15.91(-1.62%)
May 26, 2006 979.44 979.44 979.44 979.44 0 +5.55(+0.57%)
May 25, 2006 973.88 973.88 973.88 973.88 0 +12.04(+1.25%)
May 24, 2006 961.84 961.84 961.84 961.84 0 +0.44(+0.05%)
May 23, 2006 961.40 961.40 961.40 961.40 0 +0.34(+0.04%)
May 22, 2006 961.07 961.07 961.07 961.07 0 -1.99(-0.21%)
May 19, 2006 963.05 963.05 963.05 963.05 0 +3.90(+0.41%)
May 18, 2006 959.15 959.15 959.15 959.15 0 -5.27(-0.55%)
May 17, 2006 964.42 964.42 964.42 964.42 0 -18.92(-1.92%)
May 16, 2006 983.34 983.34 983.34 983.34 0 +1.37(+0.14%)
May 15, 2006 981.97 981.97 981.97 981.97 0 +2.47(+0.25%)
May 12, 2006 979.50 979.50 979.50 979.50 0 -12.44(-1.25%)
May 11, 2006 991.94 991.94 991.94 991.94 0 -8.66(-0.87%)
May 10, 2006 1001 1001 1001 1001 0 -0.54(-0.05%)
May 09, 2006 1001 1001 1001 1001 0 +1.59(+0.16%)
May 08, 2006 999.55 999.55 999.55 999.55 0 -1.96(-0.20%)
May 05, 2006 1002 1002 1002 1002 0 +11.66(+1.18%)
May 04, 2006 989.85 989.85 989.85 989.85 0 +3.55(+0.36%)
May 03, 2006 986.30 986.30 986.30 986.30 0 -3.11(-0.31%)
May 02, 2006 989.41 989.41 989.41 989.41 0 +6.68(+0.68%)
May 01, 2006 982.73 982.73 982.73 982.73 0 +0.63(+0.06%)
Apr 28, 2006 982.10 982.10 982.10 982.10 0 +5.81(+0.60%)
Apr 27, 2006 976.28 976.28 976.28 976.28 0 +7.77(+0.80%)
Apr 26, 2006 968.51 968.51 968.51 968.51 0 +4.87(+0.51%)
Apr 25, 2006 963.63 963.63 963.63 963.63 0 -5.25(-0.54%)
Apr 24, 2006 968.88 968.88 968.88 968.88 0 +0.58(+0.06%)
Apr 21, 2006 968.30 968.30 968.30 968.30 0 +0.52(+0.05%)
Apr 20, 2006 967.79 967.79 967.79 967.79 0 -1.23(-0.13%)
Apr 19, 2006 969.02 969.02 969.02 969.02 0 +2.99(+0.31%)
Apr 18, 2006 966.03 966.03 966.03 966.03 0 +12.73(+1.34%)
Apr 17, 2006 953.30 953.30 953.30 953.30 0 -2.03(-0.21%)
Apr 13, 2006 955.33 955.33 955.33 955.33 0 +1.73(+0.18%)
Apr 12, 2006 953.60 953.60 953.60 953.60 0 +5.22(+0.55%)
Apr 11, 2006 948.38 948.38 948.38 948.38 0 -5.33(-0.56%)
Apr 10, 2006 953.72 953.72 953.72 953.72 0 +0.51(+0.05%)
Apr 07, 2006 953.21 953.21 953.21 953.21 0 -10.45(-1.08%)
Apr 06, 2006 963.66 963.66 963.66 963.66 0 -2.42(-0.25%)
Apr 05, 2006 966.08 966.08 966.08 966.08 0 +6.14(+0.64%)
Apr 04, 2006 959.93 959.93 959.93 959.93 0 +4.62(+0.48%)
Apr 03, 2006 955.31 955.31 955.31 955.31 0 +1.17(+0.12%)
Mar 31, 2006 954.14 954.14 954.14 954.14 0 -3.95(-0.41%)
Mar 30, 2006 958.09 958.09 958.09 958.09 0 -2.46(-0.26%)
Mar 29, 2006 960.54 960.54 960.54 960.54 0 +5.19(+0.54%)
Mar 28, 2006 955.36 955.36 955.36 955.36 0 -8.15(-0.85%)
Mar 27, 2006 963.50 963.50 963.50 963.50 0 -1.33(-0.14%)
Mar 24, 2006 964.84 964.84 964.84 964.84 0 +5.55(+0.58%)
Mar 23, 2006 959.28 959.28 959.28 959.28 0 -0.63(-0.07%)
Mar 22, 2006 959.91 959.91 959.91 959.91 0 +1.41(+0.15%)
Mar 21, 2006 958.50 958.50 958.50 958.50 0 -2.58(-0.27%)
Mar 20, 2006 961.08 961.08 961.08 961.08 0 +2.46(+0.26%)
Mar 17, 2006 958.62 958.62 958.62 958.62 0 +2.42(+0.25%)
Mar 16, 2006 956.20 956.20 956.20 956.20 0 +5.18(+0.54%)
Mar 15, 2006 951.03 951.03 951.03 951.03 0 +3.85(+0.41%)
Mar 14, 2006 947.18 947.18 947.18 947.18 0 +7.65(+0.81%)
Mar 13, 2006 939.53 939.53 939.53 939.53 0 +0.77(+0.08%)
Mar 10, 2006 938.76 938.76 938.76 938.76 0 +7.36(+0.79%)
Mar 09, 2006 931.40 931.40 931.40 931.40 0 -3.80(-0.41%)
Mar 08, 2006 935.20 935.20 935.20 935.20 0 +0.60(+0.06%)
Mar 07, 2006 934.60 934.60 934.60 934.60 0 -0.15(-0.02%)
Mar 06, 2006 934.74 934.74 934.74 934.74 0 -4.33(-0.46%)
Mar 03, 2006 939.07 939.07 939.07 939.07 0 +0.49(+0.05%)
Mar 02, 2006 938.58 938.58 938.58 938.58 0 -2.33(-0.25%)
Mar 01, 2006 940.91 940.91 940.91 940.91 0 +3.82(+0.41%)
Feb 28, 2006 937.09 937.09 937.09 937.09 0 -9.12(-0.96%)
Feb 27, 2006 946.20 946.20 946.20 946.20 0 +2.86(+0.30%)
Feb 24, 2006 943.35 943.35 943.35 943.35 0 +0.89(+0.09%)
Feb 23, 2006 942.45 942.45 942.45 942.45 0 -2.14(-0.23%)
Feb 22, 2006 944.59 944.59 944.59 944.59 0 +4.99(+0.53%)
Feb 21, 2006 939.60 939.60 939.60 939.60 0 -1.86(-0.20%)
Feb 17, 2006 941.46 941.46 941.46 941.46 0 -5.73(-0.60%)
Feb 16, 2006 947.19 947.19 947.19 947.19 0 +8.77(+0.93%)
Feb 15, 2006 938.42 938.42 938.42 938.42 0 +4.38(+0.47%)
Feb 14, 2006 934.04 934.04 934.04 934.04 0 +12.04(+1.31%)
Feb 13, 2006 922.00 922.00 922.00 922.00 0 -3.12(-0.34%)
Feb 10, 2006 925.12 925.12 925.12 925.12 0 +0.02(+0.00%)
Feb 09, 2006 925.10 925.10 925.10 925.10 0 -0.37(-0.04%)
Feb 08, 2006 925.47 925.47 925.47 925.47 0 +9.24(+1.01%)
Feb 07, 2006 916.22 916.22 916.22 916.22 0 -8.33(-0.90%)
Feb 06, 2006 924.56 924.56 924.56 924.56 0 +1.60(+0.17%)
Feb 03, 2006 922.96 922.96 922.96 922.96 0 -5.41(-0.58%)
Feb 02, 2006 928.37 928.37 928.37 928.37 0 -4.16(-0.45%)
Feb 01, 2006 932.53 932.53 932.53 932.53 0 +2.33(+0.25%)
Jan 31, 2006 930.20 930.20 930.20 930.20 0 -3.28(-0.35%)
Jan 30, 2006 933.48 933.48 933.48 933.48 0 +3.05(+0.33%)
Jan 27, 2006 930.43 930.43 930.43 930.43 0 +1.89(+0.20%)
Jan 26, 2006 928.54 928.54 928.54 928.54 0 +10.10(+1.10%)
Jan 25, 2006 918.45 918.45 918.45 918.45 0 -0.90(-0.10%)
Jan 24, 2006 919.35 919.35 919.35 919.35 0 +1.81(+0.20%)
Jan 23, 2006 917.54 917.54 917.54 917.54 0 +4.00(+0.44%)
Jan 20, 2006 913.54 913.54 913.54 913.54 0 -17.16(-1.84%)
Jan 19, 2006 930.70 930.70 930.70 930.70 0 +3.95(+0.43%)
Jan 18, 2006 926.75 926.75 926.75 926.75 0 +1.61(+0.17%)
Jan 17, 2006 925.14 925.14 925.14 925.14 0 -5.22(-0.56%)
Jan 13, 2006 930.36 930.36 930.36 930.36 0 +0.08(+0.01%)
Jan 12, 2006 930.28 930.28 930.28 930.28 0 -8.52(-0.91%)
Jan 11, 2006 938.80 938.80 938.80 938.80 0 +1.81(+0.19%)
Jan 10, 2006 936.99 936.99 936.99 936.99 0 -2.44(-0.26%)
Jan 09, 2006 939.43 939.43 939.43 939.43 0 +2.37(+0.25%)
Jan 06, 2006 937.06 937.06 937.06 937.06 0 +3.70(+0.40%)
Jan 05, 2006 933.36 933.36 933.36 933.36 0 -3.18(-0.34%)
Jan 04, 2006 936.54 936.54 936.54 936.54 0 +0.21(+0.02%)
Jan 03, 2006 936.33 936.33 936.33 936.33 0 +12.20(+1.32%)
Dec 30, 2005 924.13 924.13 924.13 924.13 0 -4.64(-0.50%)
Dec 29, 2005 928.77 928.77 928.77 928.77 0 -2.16(-0.23%)
Dec 28, 2005 930.93 930.93 930.93 930.93 0 +5.37(+0.58%)
Dec 27, 2005 925.56 925.56 925.56 925.56 0 -14.00(-1.49%)
Dec 23, 2005 939.56 939.56 939.56 939.56 0 +0.07(+0.01%)
Dec 22, 2005 939.49 939.49 939.49 939.49 0 +4.94(+0.53%)
Dec 21, 2005 934.55 934.55 934.55 934.55 0 +2.20(+0.24%)
Dec 20, 2005 932.34 932.34 932.34 932.34 0 -1.04(-0.11%)
Dec 19, 2005 933.38 933.38 933.38 933.38 0 -5.80(-0.62%)
Dec 16, 2005 939.18 939.18 939.18 939.18 0 +2.24(+0.24%)
Dec 15, 2005 936.94 936.94 936.94 936.94 0 -1.31(-0.14%)
Dec 14, 2005 938.25 938.25 938.25 938.25 0 +3.42(+0.37%)
Dec 13, 2005 934.83 934.83 934.83 934.83 0 +8.00(+0.86%)
Dec 12, 2005 926.83 926.83 926.83 926.83 0 +2.26(+0.24%)
Dec 09, 2005 924.57 924.57 924.57 924.57 0 +4.02(+0.44%)
Dec 08, 2005 920.55 920.55 920.55 920.55 0 -0.16(-0.02%)
Dec 07, 2005 920.71 920.71 920.71 920.71 0 -3.71(-0.40%)
Dec 06, 2005 924.42 924.42 924.42 924.42 0 +2.22(+0.24%)
Dec 05, 2005 922.21 922.21 922.21 922.21 0 -3.43(-0.37%)
Dec 02, 2005 925.63 925.63 925.63 925.63 0 +1.44(+0.16%)
Dec 01, 2005 924.20 924.20 924.20 924.20 0 +5.85(+0.64%)
Nov 30, 2005 918.35 918.35 918.35 918.35 0 -7.61(-0.82%)
Nov 29, 2005 925.96 925.96 925.96 925.96 0 -3.58(-0.39%)
Nov 28, 2005 929.54 929.54 929.54 929.54 0 -6.87(-0.73%)
Nov 25, 2005 936.41 936.41 936.41 936.41 0 +2.90(+0.31%)
Nov 23, 2005 933.51 933.51 933.51 933.51 0 +5.39(+0.58%)
Nov 22, 2005 928.12 928.12 928.12 928.12 0 +4.89(+0.53%)
Nov 21, 2005 923.23 923.23 923.23 923.23 0 +2.14(+0.23%)
Nov 18, 2005 921.09 921.09 921.09 921.09 0 +1.09(+0.12%)
Nov 17, 2005 920.01 920.01 920.01 920.01 0 +9.74(+1.07%)
Nov 16, 2005 910.27 910.27 910.27 910.27 0 +0.97(+0.11%)
Nov 15, 2005 909.30 909.30 909.30 909.30 0 -3.99(-0.44%)
Nov 14, 2005 913.29 913.29 913.29 913.29 0 +0.97(+0.11%)
Nov 11, 2005 912.33 912.33 912.33 912.33 0 +0.13(+0.01%)
Nov 10, 2005 912.20 912.20 912.20 912.20 0 +9.95(+1.10%)
Nov 09, 2005 902.25 902.25 902.25 902.25 0 +3.51(+0.39%)
Nov 08, 2005 898.74 898.74 898.74 898.74 0 -5.19(-0.57%)
Nov 07, 2005 903.92 903.92 903.92 903.92 0 +4.31(+0.48%)
Nov 04, 2005 899.61 899.61 899.61 899.61 0 -0.14(-0.02%)
Nov 03, 2005 899.75 899.75 899.75 899.75 0 +1.52(+0.17%)
Nov 02, 2005 898.23 898.23 898.23 898.23 0 +7.11(+0.80%)
Nov 01, 2005 891.12 891.12 891.12 891.12 0 -2.46(-0.28%)
Oct 31, 2005 893.58 893.58 893.58 893.58 0 +7.34(+0.83%)
Oct 28, 2005 886.24 886.24 886.24 886.24 0 +16.07(+1.85%)
Oct 27, 2005 870.17 870.17 870.17 870.17 0 -10.23(-1.16%)
Oct 26, 2005 880.41 880.41 880.41 880.41 0 -2.66(-0.30%)
Oct 25, 2005 883.07 883.07 883.07 883.07 0 -4.46(-0.50%)
Oct 24, 2005 887.53 887.53 887.53 887.53 0 +12.79(+1.46%)
Oct 21, 2005 874.75 874.75 874.75 874.75 0 +0.22(+0.02%)
Oct 20, 2005 874.53 874.53 874.53 874.53 0 -10.00(-1.13%)
Oct 19, 2005 884.52 884.52 884.52 884.52 0 +16.89(+1.95%)
Oct 18, 2005 867.63 867.63 867.63 867.63 0 -7.19(-0.82%)
Oct 17, 2005 874.82 874.82 874.82 874.82 0 +1.34(+0.15%)
Oct 14, 2005 873.49 873.49 873.49 873.49 0 +6.41(+0.74%)
Oct 13, 2005 867.08 867.08 867.08 867.08 0 +3.85(+0.45%)
Oct 12, 2005 863.23 863.23 863.23 863.23 0 -4.02(-0.46%)
Oct 11, 2005 867.25 867.25 867.25 867.25 0 -1.73(-0.20%)
Oct 10, 2005 868.98 868.98 868.98 868.98 0 -2.91(-0.33%)
Oct 07, 2005 871.90 871.90 871.90 871.90 0 +3.94(+0.45%)
Oct 06, 2005 867.96 867.96 867.96 867.96 0 +0.73(+0.08%)
Oct 05, 2005 867.22 867.22 867.22 867.22 0 -9.76(-1.11%)
Oct 04, 2005 876.98 876.98 876.98 876.98 0 -4.22(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.