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 (%)
Dec 30, 2011 676.90 680.00 673.13 675.74 0 -2.37(-0.35%)
Dec 29, 2011 670.51 679.72 668.44 678.10 0 +8.67(+1.30%)
Dec 28, 2011 676.19 678.30 667.71 669.43 0 -7.18(-1.06%)
Dec 27, 2011 677.96 682.74 673.80 676.61 0 -3.40(-0.50%)
Dec 23, 2011 680.01 680.01 680.01 0 +16.15(+2.43%)
Dec 21, 2011 658.16 665.60 653.35 663.86 0 +5.41(+0.82%)
Dec 20, 2011 648.66 661.49 646.01 658.46 0 +20.00(+3.13%)
Dec 19, 2011 651.80 654.28 635.53 638.45 0 -12.51(-1.92%)
Dec 16, 2011 651.93 657.78 645.89 650.96 0 +3.92(+0.61%)
Dec 15, 2011 650.56 655.07 643.63 647.05 0 +3.17(+0.49%)
Dec 14, 2011 641.51 651.48 638.48 643.88 0 -1.66(-0.26%)
Dec 13, 2011 657.54 661.03 640.88 645.53 0 -7.21(-1.10%)
Dec 12, 2011 657.33 660.56 647.79 652.74 0 -11.65(-1.75%)
Dec 09, 2011 657.28 667.82 653.81 664.40 0 +11.26(+1.72%)
Dec 08, 2011 664.43 667.47 650.49 653.13 0 -16.10(-2.41%)
Dec 07, 2011 660.20 674.15 656.64 669.23 0 +5.65(+0.85%)
Dec 06, 2011 663.33 669.83 657.97 663.58 0 -0.80(-0.12%)
Dec 05, 2011 665.35 672.33 657.11 664.38 0 +9.08(+1.39%)
Dec 02, 2011 656.86 668.47 648.41 655.30 0 +4.30(+0.66%)
Dec 01, 2011 650.26 658.41 644.19 651.00 0 -1.95(-0.30%)
Nov 30, 2011 644.47 655.11 638.23 652.96 0 +26.67(+4.26%)
Nov 29, 2011 626.61 633.72 621.10 626.29 0 +0.45(+0.07%)
Nov 28, 2011 629.37 635.45 619.34 625.84 0 +12.97(+2.12%)
Nov 25, 2011 610.48 621.27 608.72 612.86 0 +1.11(+0.18%)
Nov 23, 2011 611.76 611.76 611.76 0 -11.88(-1.90%)
Nov 22, 2011 627.21 632.20 620.66 623.64 0 -3.83(-0.61%)
Nov 21, 2011 631.15 635.34 622.12 627.47 0 -12.77(-1.99%)
Nov 18, 2011 641.05 645.48 635.02 640.24 0 +2.69(+0.42%)
Nov 17, 2011 644.01 649.36 632.21 637.55 0 -6.58(-1.02%)
Nov 16, 2011 651.62 657.87 642.60 644.13 0 -12.54(-1.91%)
Nov 15, 2011 652.67 662.25 648.01 656.67 0 -0.70(-0.11%)
Nov 14, 2011 661.34 664.24 652.74 657.37 0 -7.06(-1.06%)
Nov 11, 2011 658.51 668.82 656.26 664.43 0 +13.18(+2.02%)
Nov 10, 2011 654.76 659.00 644.46 651.25 0 +2.90(+0.45%)
Nov 09, 2011 660.50 664.19 644.65 648.35 0 -26.40(-3.91%)
Nov 08, 2011 665.27 676.94 659.08 674.74 0 +12.14(+1.83%)
Nov 07, 2011 658.23 666.17 651.49 662.60 0 +2.81(+0.43%)
Nov 04, 2011 658.63 664.53 650.73 659.79 0 -5.37(-0.81%)
Nov 03, 2011 660.71 668.04 648.83 665.16 0 +10.53(+1.61%)
Nov 02, 2011 655.69 660.17 647.09 654.63 0 +10.97(+1.70%)
Nov 01, 2011 643.21 656.77 635.90 643.66 0 -20.85(-3.14%)
Oct 31, 2011 673.93 680.61 663.04 664.51 0 -19.75(-2.89%)
Oct 28, 2011 682.82 690.44 675.33 684.26 0 -2.09(-0.31%)
Oct 27, 2011 683.21 692.89 672.40 686.36 0 +24.23(+3.66%)
Oct 26, 2011 662.25 667.85 651.02 662.12 0 +9.03(+1.38%)
Oct 25, 2011 661.67 664.88 649.71 653.09 0 -13.39(-2.01%)
Oct 24, 2011 658.08 669.54 654.96 666.49 0 +8.30(+1.26%)
Oct 21, 2011 654.10 663.43 648.98 658.19 0 +10.91(+1.69%)
Oct 20, 2011 642.77 652.45 634.51 647.27 0 +6.65(+1.04%)
Oct 19, 2011 649.57 658.97 636.47 640.62 0 -9.83(-1.51%)
Oct 18, 2011 633.02 656.99 627.89 650.45 0 +21.08(+3.35%)
Oct 17, 2011 636.55 644.83 626.14 629.37 0 -15.27(-2.37%)
Oct 14, 2011 644.66 648.82 634.67 644.63 0 +6.70(+1.05%)
Oct 13, 2011 642.82 645.80 629.48 637.94 0 -10.42(-1.61%)
Oct 12, 2011 644.70 659.94 640.67 648.36 0 +9.55(+1.49%)
Oct 11, 2011 634.88 643.52 629.63 638.81 0 +0.23(+0.04%)
Oct 10, 2011 627.53 640.17 625.72 638.58 0 +23.02(+3.74%)
Oct 07, 2011 626.41 631.61 611.46 615.57 0 -7.20(-1.16%)
Oct 06, 2011 615.61 624.71 611.60 622.76 0 +15.62(+2.57%)
Oct 05, 2011 600.99 611.77 591.12 607.14 0 +5.88(+0.98%)
Oct 04, 2011 579.30 602.77 571.35 601.26 0 +16.14(+2.76%)
Oct 03, 2011 605.48 612.29 584.26 585.12 0 -19.41(-3.21%)
Sep 30, 2011 608.97 618.84 602.03 604.53 0 -12.94(-2.10%)
Sep 29, 2011 620.78 626.31 604.60 617.47 0 +9.41(+1.55%)
Sep 28, 2011 622.55 628.47 607.04 608.06 0 -13.25(-2.13%)
Sep 27, 2011 630.50 639.13 615.26 621.31 0 +3.12(+0.50%)
Sep 26, 2011 604.50 619.84 599.20 618.19 0 +20.44(+3.42%)
Sep 23, 2011 588.28 602.61 585.27 597.75 0 +6.20(+1.05%)
Sep 22, 2011 594.30 601.84 581.90 591.55 0 -17.30(-2.84%)
Sep 21, 2011 631.97 636.50 608.18 608.86 0 -22.46(-3.56%)
Sep 20, 2011 635.82 642.29 627.96 631.32 0 -1.79(-0.28%)
Sep 19, 2011 631.40 637.60 625.21 633.11 0 -9.18(-1.43%)
Sep 16, 2011 646.20 650.67 635.10 642.29 0 -1.02(-0.16%)
Sep 15, 2011 638.09 644.75 633.30 643.30 0 +11.80(+1.87%)
Sep 14, 2011 628.87 639.12 618.33 631.50 0 +5.93(+0.95%)
Sep 13, 2011 625.39 633.82 618.34 625.58 0 +3.27(+0.53%)
Sep 12, 2011 609.01 623.78 604.81 622.31 0 +4.39(+0.71%)
Sep 09, 2011 627.62 632.14 614.59 617.92 0 -16.79(-2.65%)
Sep 08, 2011 640.61 648.42 632.48 634.71 0 -11.20(-1.73%)
Sep 07, 2011 636.48 648.02 632.03 645.91 0 +18.36(+2.93%)
Sep 06, 2011 617.12 629.85 611.36 627.55 0 -7.88(-1.24%)
Sep 02, 2011 635.43 635.43 635.43 0 -21.29(-3.24%)
Sep 01, 2011 668.12 673.52 655.27 656.72 0 -11.70(-1.75%)
Aug 31, 2011 667.47 674.89 661.67 668.42 0 +6.46(+0.98%)
Aug 30, 2011 661.44 668.69 653.61 661.97 0 -2.76(-0.42%)
Aug 29, 2011 653.89 666.01 650.39 664.73 0 +19.04(+2.95%)
Aug 26, 2011 635.79 650.92 624.68 645.69 0 +4.92(+0.77%)
Aug 25, 2011 650.40 667.28 634.65 640.77 0 -1.00(-0.16%)
Aug 24, 2011 629.74 645.38 625.35 641.78 0 +12.44(+1.98%)
Aug 23, 2011 613.08 630.74 605.01 629.34 0 +16.85(+2.75%)
Aug 22, 2011 630.69 633.09 609.94 612.48 0 -6.66(-1.08%)
Aug 19, 2011 617.40 632.52 612.72 619.14 0 -5.45(-0.87%)
Aug 18, 2011 627.22 633.94 611.89 624.59 0 -21.04(-3.26%)
Aug 17, 2011 647.93 655.43 639.99 645.63 0 +2.03(+0.31%)
Aug 16, 2011 642.25 652.50 635.62 643.60 0 -2.82(-0.44%)
Aug 15, 2011 638.07 648.91 633.61 646.42 0 +15.74(+2.50%)
Aug 12, 2011 638.22 647.33 622.72 630.69 0 -0.11(-0.02%)
Aug 11, 2011 608.39 640.26 604.37 630.79 0 +28.08(+4.66%)
Aug 10, 2011 627.27 631.18 599.37 602.72 0 -35.57(-5.57%)
Aug 09, 2011 632.85 640.31 596.78 638.29 0 +34.04(+5.63%)
Aug 08, 2011 632.96 647.06 600.18 604.25 0 -46.82(-7.19%)
Aug 05, 2011 661.91 669.25 635.05 651.07 0 -3.59(-0.55%)
Aug 04, 2011 677.23 681.24 653.15 654.65 0 -31.98(-4.66%)
Aug 03, 2011 686.55 691.07 673.54 686.63 0 -0.28(-0.04%)
Aug 02, 2011 698.38 703.62 686.57 686.91 0 -17.25(-2.45%)
Aug 01, 2011 712.86 716.51 695.14 704.16 0 -1.90(-0.27%)
Jul 29, 2011 703.70 714.04 698.56 706.05 0 -3.58(-0.50%)
Jul 28, 2011 712.96 720.25 706.92 709.63 0 -2.41(-0.34%)
Jul 27, 2011 720.32 724.30 710.23 712.04 0 -10.73(-1.48%)
Jul 26, 2011 725.38 729.72 718.70 722.77 0 -2.68(-0.37%)
Jul 25, 2011 723.25 730.13 719.75 725.45 0 -6.14(-0.84%)
Jul 22, 2011 733.10 734.58 727.73 731.59 0 -1.80(-0.25%)
Jul 21, 2011 725.56 738.25 721.77 733.39 0 +13.60(+1.89%)
Jul 20, 2011 719.03 727.51 714.39 719.79 0 +3.59(+0.50%)
Jul 19, 2011 710.61 721.46 703.98 716.21 0 +8.33(+1.18%)
Jul 18, 2011 711.58 714.31 699.55 707.88 0 -7.39(-1.03%)
Jul 15, 2011 719.96 722.90 708.88 715.27 0 -1.45(-0.20%)
Jul 14, 2011 724.10 726.76 714.48 716.72 0 -3.03(-0.42%)
Jul 13, 2011 720.44 728.90 716.34 719.75 0 +3.55(+0.50%)
Jul 12, 2011 717.72 726.71 714.20 716.21 0 -4.37(-0.61%)
Jul 11, 2011 726.78 729.03 717.10 720.58 0 -13.73(-1.87%)
Jul 08, 2011 735.32 738.77 729.10 734.31 0 -8.10(-1.09%)
Jul 07, 2011 740.59 747.30 737.25 742.41 0 +9.47(+1.29%)
Jul 06, 2011 729.18 736.35 726.84 732.94 0 -2.25(-0.31%)
Jul 05, 2011 735.07 739.75 730.52 735.19 0 -4.08(-0.55%)
Jul 01, 2011 739.27 739.27 739.27 0 +10.29(+1.41%)
Jun 30, 2011 726.33 733.36 721.07 728.98 0 +4.79(+0.66%)
Jun 29, 2011 721.51 727.81 716.54 724.18 0 +9.35(+1.31%)
Jun 28, 2011 714.96 719.07 708.15 714.84 0 +3.01(+0.42%)
Jun 27, 2011 706.30 716.83 704.38 711.83 0 +5.65(+0.80%)
Jun 24, 2011 714.34 717.56 702.39 706.18 0 -8.48(-1.19%)
Jun 23, 2011 711.16 717.73 703.19 714.66 0 -3.59(-0.50%)
Jun 22, 2011 720.50 728.25 716.08 718.25 0 -6.53(-0.90%)
Jun 21, 2011 722.03 728.30 715.05 724.78 0 +5.34(+0.74%)
Jun 20, 2011 718.00 720.68 716.19 719.44 0 +0.25(+0.03%)
Jun 17, 2011 720.57 725.33 715.30 719.19 0 +5.19(+0.73%)
Jun 16, 2011 710.81 718.54 704.91 714.00 0 +2.30(+0.32%)
Jun 15, 2011 717.16 721.40 705.38 711.71 0 -12.45(-1.72%)
Jun 14, 2011 725.96 732.75 719.76 724.16 0 +4.65(+0.65%)
Jun 13, 2011 717.51 725.26 711.23 719.51 0 +5.84(+0.82%)
Jun 10, 2011 715.84 724.19 705.93 713.67 0 -5.64(-0.78%)
Jun 09, 2011 713.27 724.75 710.45 719.31 0 +7.64(+1.07%)
Jun 08, 2011 713.52 720.69 707.25 711.67 0 -3.41(-0.48%)
Jun 07, 2011 721.61 727.14 713.62 715.08 0 -2.92(-0.41%)
Jun 06, 2011 723.52 728.46 714.69 718.00 0 -9.44(-1.30%)
Jun 03, 2011 723.50 734.60 720.10 727.44 0 -10.52(-1.43%)
May 24, 2011 741.32 744.85 732.73 737.96 0 -1.09(-0.15%)
May 23, 2011 737.28 744.22 734.36 739.05 0 -6.70(-0.90%)
May 20, 2011 752.10 755.74 742.56 745.75 0 -8.26(-1.10%)
May 19, 2011 756.31 759.72 748.62 754.01 0 +0.20(+0.03%)
May 18, 2011 751.24 757.36 744.72 753.82 0 +2.06(+0.27%)
May 17, 2011 745.24 756.78 740.98 751.76 0 +3.18(+0.43%)
May 16, 2011 748.44 757.94 744.50 748.58 0 -2.49(-0.33%)
May 13, 2011 758.96 761.97 746.97 751.06 0 -7.69(-1.01%)
May 12, 2011 754.28 761.91 747.44 758.75 0 +2.99(+0.40%)
May 11, 2011 760.16 764.94 751.54 755.76 0 -5.52(-0.73%)
May 10, 2011 757.26 764.43 755.31 761.28 0 +5.76(+0.76%)
May 09, 2011 752.90 759.90 748.55 755.52 0 +0.40(+0.05%)
May 06, 2011 759.02 763.54 751.69 755.12 0 +2.00(+0.27%)
May 05, 2011 755.49 762.70 746.50 753.12 0 -5.89(-0.78%)
May 04, 2011 766.82 770.43 755.37 759.01 0 -9.19(-1.20%)
May 03, 2011 760.61 772.48 757.53 768.20 0 +5.92(+0.78%)
May 02, 2011 761.88 763.44 760.32 762.28 0 +0.32(+0.04%)
Apr 29, 2011 761.70 767.62 756.94 761.95 0 -0.45(-0.06%)
Apr 28, 2011 757.80 765.22 754.87 762.40 0 +3.28(+0.43%)
Apr 27, 2011 751.61 762.38 747.73 759.12 0 +6.42(+0.85%)
Apr 26, 2011 749.25 758.53 744.29 752.70 0 +5.65(+0.76%)
Apr 25, 2011 749.20 751.53 743.38 747.05 0 +0.02(+0.00%)
Apr 21, 2011 748.53 751.98 741.52 747.03 0 -0.41(-0.06%)
Apr 20, 2011 749.01 755.26 738.41 747.44 0 +1.54(+0.21%)
Apr 19, 2011 742.49 749.37 736.29 745.90 0 +7.91(+1.07%)
Apr 18, 2011 739.48 744.79 730.70 737.99 0 -9.26(-1.24%)
Apr 15, 2011 750.31 755.94 742.92 747.25 0 -0.72(-0.10%)
Apr 14, 2011 748.97 754.13 741.65 747.97 0 -5.11(-0.68%)
Apr 13, 2011 762.33 765.35 749.23 753.08 0 -5.07(-0.67%)
Apr 12, 2011 753.66 763.93 750.35 758.15 0 +0.44(+0.06%)
Apr 11, 2011 758.87 764.40 753.70 757.71 0 -0.43(-0.06%)
Apr 08, 2011 768.24 770.54 754.81 758.14 0 -7.35(-0.96%)
Apr 07, 2011 768.94 773.24 760.90 765.49 0 -3.83(-0.50%)
Apr 06, 2011 765.56 773.32 761.38 769.32 0 +5.97(+0.78%)
Apr 05, 2011 760.49 768.51 757.42 763.36 0 +1.02(+0.13%)
Apr 04, 2011 760.20 766.47 756.03 762.34 0 +1.26(+0.17%)
Apr 01, 2011 762.53 767.34 756.80 761.08 0 +4.28(+0.57%)
Mar 31, 2011 755.65 761.19 753.19 756.80 0 -3.09(-0.41%)
Mar 30, 2011 759.69 762.53 757.28 759.89 0 +4.74(+0.63%)
Mar 29, 2011 753.08 757.03 747.88 755.15 0 +1.69(+0.22%)
Mar 28, 2011 756.78 760.99 752.02 753.46 0 -2.08(-0.28%)
Mar 25, 2011 754.66 762.02 749.84 755.54 0 +0.85(+0.11%)
Mar 24, 2011 752.06 758.51 745.73 754.69 0 +3.64(+0.48%)
Mar 23, 2011 749.28 754.12 741.03 751.05 0 -0.99(-0.13%)
Mar 22, 2011 756.07 758.86 749.37 752.03 0 -5.48(-0.72%)
Mar 21, 2011 755.42 758.71 752.59 757.52 0 +6.26(+0.83%)
Mar 18, 2011 753.71 760.62 744.76 751.26 0 +6.57(+0.88%)
Mar 17, 2011 746.50 750.71 735.15 744.69 0 +7.35(+1.00%)
Mar 16, 2011 749.81 753.49 733.17 737.33 0 -14.18(-1.89%)
Mar 15, 2011 747.97 760.15 746.02 751.51 0 -7.94(-1.05%)
Mar 14, 2011 759.72 763.94 751.91 759.46 0 -5.56(-0.73%)
Mar 11, 2011 757.18 768.44 754.28 765.02 0 +4.90(+0.64%)
Mar 10, 2011 765.18 772.07 756.25 760.13 0 -12.48(-1.62%)
Mar 09, 2011 771.01 778.70 765.40 772.61 0 +0.49(+0.06%)
Mar 08, 2011 761.69 776.12 758.72 772.12 0 +13.62(+1.80%)
Mar 07, 2011 767.01 769.79 753.78 758.50 0 -5.95(-0.78%)
Mar 04, 2011 770.35 772.00 756.83 764.45 0 -5.18(-0.67%)
Mar 03, 2011 763.70 772.78 760.44 769.63 0 +12.90(+1.70%)
Mar 02, 2011 757.58 765.20 746.44 756.73 0 -2.10(-0.28%)
Mar 01, 2011 771.81 775.39 757.49 758.83 0 -12.28(-1.59%)
Feb 28, 2011 768.84 778.07 762.89 771.11 0 +5.30(+0.69%)
Feb 25, 2011 764.49 771.46 759.27 765.80 0 +8.19(+1.08%)
Feb 24, 2011 757.77 765.33 748.91 757.61 0 -2.98(-0.39%)
Feb 23, 2011 764.75 770.83 752.79 760.59 0 -4.25(-0.56%)
Feb 22, 2011 774.16 778.82 759.59 764.84 0 -23.01(-2.92%)
Feb 18, 2011 787.85 787.85 787.85 0 +0.98(+0.13%)
Feb 17, 2011 783.96 790.56 780.63 786.87 0 +0.73(+0.09%)
Feb 16, 2011 785.44 792.30 777.86 786.14 0 +2.67(+0.34%)
Feb 15, 2011 783.30 789.49 778.62 783.47 0 -0.91(-0.12%)
Feb 14, 2011 784.31 790.09 779.55 784.38 0 -1.40(-0.18%)
Feb 11, 2011 775.26 790.39 773.07 785.78 0 +7.76(+1.00%)
Feb 10, 2011 777.61 784.18 771.92 778.02 0 -3.44(-0.44%)
Feb 09, 2011 779.49 785.94 773.03 781.46 0 -3.67(-0.47%)
Feb 08, 2011 779.67 787.75 776.28 785.12 0 +5.57(+0.71%)
Feb 07, 2011 774.22 783.95 771.37 779.56 0 +8.79(+1.14%)
Feb 04, 2011 771.78 775.37 764.02 770.77 0 -1.93(-0.25%)
Feb 03, 2011 768.63 777.03 763.67 772.70 0 +2.86(+0.37%)
Feb 02, 2011 771.17 776.95 763.63 769.84 0 -4.23(-0.55%)
Feb 01, 2011 762.76 776.59 760.30 774.07 0 +15.21(+2.00%)
Jan 31, 2011 757.40 763.89 751.99 758.86 0 +3.18(+0.42%)
Jan 28, 2011 769.34 775.24 753.64 755.68 0 -11.55(-1.51%)
Jan 27, 2011 764.74 771.68 760.32 767.22 0 +2.87(+0.38%)
Jan 26, 2011 768.62 772.52 761.38 764.35 0 -2.71(-0.35%)
Jan 25, 2011 764.44 772.87 755.31 767.06 0 -2.01(-0.26%)
Jan 24, 2011 768.42 774.60 762.94 769.07 0 -2.47(-0.32%)
Jan 21, 2011 773.97 780.53 766.41 771.54 0 +1.19(+0.15%)
Jan 20, 2011 763.78 775.84 756.96 770.36 0 +6.59(+0.86%)
Jan 19, 2011 770.92 777.43 759.53 763.77 0 -10.76(-1.39%)
Jan 18, 2011 776.05 781.98 767.69 774.53 0 -1.16(-0.15%)
Jan 14, 2011 775.69 775.69 775.69 0 +6.52(+0.85%)
Jan 13, 2011 772.05 776.58 764.59 769.17 0 -0.99(-0.13%)
Jan 12, 2011 766.48 774.11 763.43 770.15 0 +10.51(+1.38%)
Jan 11, 2011 760.47 764.94 754.07 759.64 0 +4.97(+0.66%)
Jan 10, 2011 751.74 759.35 747.20 754.67 0 -1.53(-0.20%)
Jan 07, 2011 761.82 766.48 745.64 756.19 0 -4.70(-0.62%)
Jan 06, 2011 761.68 767.62 755.48 760.89 0 -3.25(-0.43%)
Jan 05, 2011 756.19 769.26 752.93 764.14 0 +5.03(+0.66%)
Jan 04, 2011 757.97 763.01 750.68 759.11 0 +3.73(+0.49%)
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.