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 (%)
Jun 28, 2013 959.35 964.45 950.56 953.41 0 -0.16(-0.02%)
Jun 26, 2013 949.64 959.06 945.16 953.58 0 +11.69(+1.24%)
Jun 25, 2013 938.13 947.68 931.43 941.88 0 +10.32(+1.11%)
Jun 24, 2013 930.50 942.28 918.64 931.57 0 -10.19(-1.08%)
Jun 21, 2013 946.34 953.35 930.21 941.75 0 +2.61(+0.28%)
Jun 20, 2013 953.06 957.18 935.61 939.15 0 -20.40(-2.13%)
Jun 19, 2013 971.93 977.38 958.54 959.55 0 -12.79(-1.32%)
Jun 18, 2013 966.20 974.93 963.13 972.34 0 +7.57(+0.78%)
Jun 17, 2013 964.46 971.75 958.39 964.77 0 +7.15(+0.75%)
Jun 14, 2013 963.55 969.82 954.59 957.61 0 -7.84(-0.81%)
Jun 13, 2013 951.48 967.78 948.24 965.46 0 +13.60(+1.43%)
Jun 12, 2013 964.50 967.75 948.69 951.86 0 -6.97(-0.73%)
Jun 11, 2013 959.51 968.06 953.92 958.82 0 -9.81(-1.01%)
Jun 10, 2013 974.23 979.04 964.69 968.63 0 -2.67(-0.27%)
Jun 07, 2013 965.99 975.28 959.65 971.30 0 +12.59(+1.31%)
Jun 06, 2013 948.16 960.33 939.66 958.71 0 +9.81(+1.03%)
Jun 05, 2013 958.74 965.95 944.75 948.90 0 -13.00(-1.35%)
Jun 04, 2013 967.88 977.04 957.42 961.90 0 -5.81(-0.60%)
Jun 03, 2013 965.89 972.48 949.27 967.71 0 +4.29(+0.44%)
May 31, 2013 977.26 983.04 962.98 963.42 0 -15.29(-1.56%)
May 30, 2013 972.79 986.44 968.84 978.71 0 +7.09(+0.73%)
May 29, 2013 973.16 980.57 963.72 971.63 0 -6.98(-0.71%)
May 28, 2013 982.25 987.93 973.99 978.61 0 +6.69(+0.69%)
May 24, 2013 971.92 971.92 971.92 0 +3.48(+0.36%)
May 23, 2013 960.43 976.85 956.38 968.44 0 -4.50(-0.46%)
May 22, 2013 979.38 993.28 968.41 972.93 0 -5.63(-0.58%)
May 21, 2013 976.18 985.70 970.76 978.56 0 +4.01(+0.41%)
May 20, 2013 974.36 980.25 969.28 974.55 0 -0.34(-0.04%)
May 17, 2013 967.34 978.35 963.09 974.89 0 +8.94(+0.93%)
May 16, 2013 966.27 974.94 960.55 965.96 0 -6.73(-0.69%)
May 15, 2013 959.93 976.33 958.41 972.69 0 +22.98(+2.42%)
May 13, 2013 946.97 954.27 941.69 949.71 0 +0.95(+0.10%)
May 10, 2013 945.27 951.19 940.98 948.76 0 +5.48(+0.58%)
May 09, 2013 949.55 953.64 939.51 943.28 0 -6.22(-0.66%)
May 08, 2013 947.16 955.43 941.03 949.50 0 +0.18(+0.02%)
May 07, 2013 943.96 953.60 939.38 949.32 0 +8.12(+0.86%)
May 06, 2013 937.62 946.45 932.55 941.20 0 +4.86(+0.52%)
May 03, 2013 936.98 940.20 927.41 936.34 0 +6.26(+0.67%)
May 02, 2013 926.48 933.34 921.63 930.07 0 +4.02(+0.43%)
May 01, 2013 931.54 937.55 921.64 926.05 0 -9.17(-0.98%)
Apr 30, 2013 937.45 940.93 928.48 935.23 0 -2.49(-0.27%)
Apr 29, 2013 938.53 943.08 932.58 937.71 0 -0.04(-0.00%)
Apr 26, 2013 934.82 940.78 933.06 937.75 0 +1.47(+0.16%)
Apr 25, 2013 932.35 942.49 928.09 936.28 0 +7.07(+0.76%)
Apr 24, 2013 932.31 939.42 923.31 929.22 0 +1.04(+0.11%)
Apr 23, 2013 921.66 932.17 915.72 928.17 0 +10.97(+1.20%)
Apr 22, 2013 917.65 921.63 908.29 917.20 0 +0.61(+0.07%)
Apr 19, 2013 908.34 918.80 903.51 916.60 0 +13.79(+1.53%)
Apr 18, 2013 911.63 916.47 895.69 902.80 0 -7.04(-0.77%)
Apr 17, 2013 915.67 921.27 901.64 909.84 0 -12.50(-1.36%)
Apr 16, 2013 915.85 925.74 910.26 922.34 0 +12.57(+1.38%)
Apr 15, 2013 920.93 929.66 908.77 909.77 0 -14.95(-1.62%)
Apr 12, 2013 919.52 929.38 914.79 924.71 0 -0.44(-0.05%)
Apr 11, 2013 924.05 932.67 918.54 925.15 0 +1.85(+0.20%)
Apr 10, 2013 922.31 929.48 917.48 923.30 0 +3.67(+0.40%)
Apr 09, 2013 916.20 924.43 911.71 919.63 0 +5.41(+0.59%)
Apr 08, 2013 906.73 915.83 899.79 914.22 0 +5.08(+0.56%)
Apr 05, 2013 896.70 910.73 893.60 909.13 0 +0.84(+0.09%)
Apr 04, 2013 901.70 911.50 898.77 908.30 0 +7.59(+0.84%)
Apr 03, 2013 911.54 915.47 895.86 900.71 0 -10.53(-1.16%)
Apr 02, 2013 912.31 917.19 905.86 911.24 0 +2.12(+0.23%)
Apr 01, 2013 908.61 915.17 903.79 909.12 0 +0.12(+0.01%)
Mar 28, 2013 909.01 909.01 909.01 0 +1.32(+0.15%)
Mar 27, 2013 904.15 911.64 899.38 907.69 0 -2.67(-0.29%)
Mar 26, 2013 908.91 915.03 902.23 910.36 0 +5.10(+0.56%)
Mar 25, 2013 909.83 915.05 899.54 905.25 0 -1.86(-0.21%)
Mar 22, 2013 903.23 910.35 899.61 907.12 0 +6.99(+0.78%)
Mar 21, 2013 902.52 909.15 897.67 900.13 0 -6.87(-0.76%)
Mar 20, 2013 906.96 913.68 902.21 907.00 0 +5.42(+0.60%)
Mar 19, 2013 905.37 911.32 895.00 901.58 0 +1.05(+0.12%)
Mar 18, 2013 896.37 906.16 893.83 900.53 0 -5.90(-0.65%)
Mar 15, 2013 901.99 911.41 895.61 906.43 0 +4.27(+0.47%)
Mar 14, 2013 900.26 905.43 895.86 902.16 0 +4.46(+0.50%)
Mar 13, 2013 896.51 901.74 891.80 897.70 0 +1.94(+0.22%)
Mar 12, 2013 895.75 902.13 889.64 895.76 0 -0.80(-0.09%)
Mar 11, 2013 891.09 899.51 887.18 896.56 0 +4.81(+0.54%)
Mar 08, 2013 893.80 898.71 884.88 891.75 0 +0.33(+0.04%)
Mar 07, 2013 887.32 895.64 883.48 891.41 0 +6.63(+0.75%)
Mar 06, 2013 886.09 891.26 879.75 884.78 0 +3.05(+0.35%)
Mar 05, 2013 880.39 888.23 875.76 881.73 0 +5.57(+0.64%)
Mar 04, 2013 864.63 877.55 861.78 876.16 0 +9.37(+1.08%)
Mar 01, 2013 856.79 871.72 853.54 866.79 0 +6.58(+0.76%)
Feb 28, 2013 862.09 869.66 858.31 860.21 0 -4.66(-0.54%)
Feb 27, 2013 851.57 867.99 848.50 864.88 0 +12.68(+1.49%)
Feb 26, 2013 853.09 858.60 844.65 852.19 0 -12.25(-1.42%)
Feb 22, 2013 862.68 867.39 856.18 864.44 0 +4.65(+0.54%)
Feb 21, 2013 859.06 867.63 851.86 859.79 0 +0.10(+0.01%)
Feb 20, 2013 866.82 873.28 855.73 859.69 0 -4.02(-0.46%)
Feb 15, 2013 863.71 863.71 863.71 0 -5.19(-0.60%)
Feb 14, 2013 864.11 873.07 861.15 868.90 0 +1.76(+0.20%)
Feb 13, 2013 871.39 875.19 862.62 867.14 0 -3.25(-0.37%)
Feb 12, 2013 865.41 873.55 861.68 870.38 0 +6.27(+0.73%)
Feb 11, 2013 861.55 867.45 857.04 864.12 0 +1.13(+0.13%)
Feb 08, 2013 860.21 866.36 857.10 862.99 0 +3.29(+0.38%)
Feb 07, 2013 862.52 865.73 853.78 859.70 0 -3.56(-0.41%)
Feb 06, 2013 855.47 865.25 853.48 863.26 0 +16.33(+1.93%)
Feb 04, 2013 846.63 852.63 841.91 846.93 0 -7.36(-0.86%)
Feb 01, 2013 849.14 857.12 846.24 854.29 0 +10.38(+1.23%)
Jan 31, 2013 843.88 849.41 840.42 843.90 0 -1.76(-0.21%)
Jan 30, 2013 849.72 852.61 841.69 845.66 0 -3.67(-0.43%)
Jan 29, 2013 840.59 852.60 839.69 849.33 0 +7.44(+0.88%)
Jan 28, 2013 845.78 848.72 837.26 841.89 0 -4.13(-0.49%)
Jan 25, 2013 847.25 851.30 840.05 846.02 0 +2.12(+0.25%)
Jan 24, 2013 842.59 850.53 837.96 843.90 0 +2.51(+0.30%)
Jan 23, 2013 838.42 844.35 834.27 841.39 0 +0.99(+0.12%)
Jan 22, 2013 835.19 842.26 832.11 840.41 0 +3.19(+0.38%)
Jan 18, 2013 837.22 837.22 837.22 0 +0.03(+0.00%)
Jan 17, 2013 840.17 844.74 831.87 837.19 0 -2.71(-0.32%)
Jan 16, 2013 833.58 842.54 830.64 839.90 0 +1.76(+0.21%)
Jan 15, 2013 829.35 840.63 827.53 838.14 0 +4.92(+0.59%)
Jan 14, 2013 834.30 838.29 827.39 833.21 0 -2.09(-0.25%)
Jan 12, 2013 835.00 838.97 828.45 835.30 0 +0.00(+0.00%)
Jan 11, 2013 835.00 838.97 828.45 835.30 0 -2.46(-0.29%)
Jan 10, 2013 834.54 840.80 828.41 837.76 0 +8.36(+1.01%)
Jan 09, 2013 832.07 838.72 823.85 829.41 0 -1.65(-0.20%)
Jan 08, 2013 830.61 834.98 824.19 831.06 0 -1.17(-0.14%)
Jan 07, 2013 833.54 836.97 826.12 832.23 0 -2.92(-0.35%)
Jan 04, 2013 829.07 837.63 824.99 835.15 0 +6.45(+0.78%)
Jan 03, 2013 831.58 834.71 823.31 828.70 0 -2.53(-0.30%)
Jan 02, 2013 829.51 832.65 820.17 831.24 0 +16.55(+2.03%)
Dec 31, 2012 814.68 814.68 814.68 0 +10.60(+1.32%)
Dec 28, 2012 805.65 813.00 801.97 804.09 0 -7.67(-0.94%)
Dec 27, 2012 813.84 817.38 802.23 811.76 0 -1.17(-0.14%)
Dec 26, 2012 813.79 819.28 807.96 812.92 0 -0.30(-0.04%)
Dec 24, 2012 813.22 813.22 813.22 0 -2.04(-0.25%)
Dec 21, 2012 815.42 821.26 807.33 815.26 0 -8.72(-1.06%)
Dec 20, 2012 814.54 825.11 811.40 823.98 0 +6.71(+0.82%)
Dec 19, 2012 824.86 828.86 815.73 817.27 0 -7.00(-0.85%)
Dec 18, 2012 818.75 826.79 813.22 824.27 0 +8.73(+1.07%)
Dec 17, 2012 804.81 817.48 802.89 815.54 0 +13.28(+1.66%)
Dec 14, 2012 802.28 807.18 799.14 802.26 0 -0.79(-0.10%)
Dec 13, 2012 805.46 809.46 800.32 803.05 0 -2.97(-0.37%)
Dec 12, 2012 810.19 816.25 803.55 806.03 0 -2.88(-0.36%)
Dec 11, 2012 812.15 818.74 805.41 808.90 0 -0.35(-0.04%)
Dec 10, 2012 807.92 813.17 803.97 809.26 0 -0.48(-0.06%)
Dec 07, 2012 805.53 811.88 801.61 809.74 0 +7.20(+0.90%)
Dec 06, 2012 801.41 805.93 795.17 802.54 0 +2.36(+0.30%)
Dec 05, 2012 796.00 805.95 789.54 800.18 0 +5.41(+0.68%)
Dec 04, 2012 792.45 799.67 787.91 794.77 0 -2.47(-0.31%)
Nov 30, 2012 793.38 800.35 789.80 797.24 0 +3.59(+0.45%)
Nov 29, 2012 791.86 797.35 787.44 793.65 0 +3.76(+0.48%)
Nov 28, 2012 780.47 791.35 774.39 789.89 0 +5.61(+0.71%)
Nov 27, 2012 787.78 792.75 781.86 784.28 0 -4.18(-0.53%)
Nov 26, 2012 788.01 791.76 780.94 788.47 0 -3.70(-0.47%)
Nov 24, 2012 785.25 792.71 782.47 792.16 0 +0.00(+0.00%)
Nov 23, 2012 785.25 792.82 782.47 792.16 0 +10.10(+1.29%)
Nov 21, 2012 782.06 782.06 782.06 0 +0.12(+0.02%)
Nov 20, 2012 776.68 785.84 772.29 781.94 0 +4.88(+0.63%)
Nov 19, 2012 771.99 780.23 767.66 777.05 0 +12.58(+1.65%)
Nov 16, 2012 763.48 768.56 755.07 764.47 0 +1.16(+0.15%)
Nov 15, 2012 763.60 770.62 756.31 763.31 0 -4.07(-0.53%)
Nov 14, 2012 781.24 784.30 764.51 767.38 0 -12.09(-1.55%)
Nov 13, 2012 779.04 788.70 775.58 779.47 0 -4.89(-0.62%)
Nov 12, 2012 785.84 789.33 779.55 784.36 0 -0.04(-0.01%)
Nov 09, 2012 779.46 791.41 776.07 784.40 0 +2.39(+0.31%)
Nov 08, 2012 790.98 797.90 780.81 782.01 0 -5.36(-0.68%)
Nov 07, 2012 798.90 802.89 781.65 787.37 0 -21.47(-2.65%)
Nov 06, 2012 803.36 813.84 800.62 808.84 0 +7.95(+0.99%)
Nov 05, 2012 798.67 804.69 793.78 800.88 0 +0.27(+0.03%)
Nov 02, 2012 810.73 813.06 798.74 800.62 0 -6.31(-0.78%)
Nov 01, 2012 801.33 813.21 794.41 806.92 0 +6.81(+0.85%)
Oct 31, 2012 803.27 807.68 793.27 800.11 0 +1.39(+0.17%)
Oct 26, 2012 798.73 798.73 798.73 0 -2.83(-0.35%)
Oct 25, 2012 805.68 809.12 796.40 801.55 0 +1.81(+0.23%)
Oct 24, 2012 804.06 807.79 795.89 799.74 0 -0.15(-0.02%)
Oct 23, 2012 802.94 807.04 794.55 799.89 0 -10.32(-1.27%)
Oct 19, 2012 817.27 819.47 806.21 810.21 0 -8.95(-1.09%)
Oct 18, 2012 814.97 825.45 810.35 819.16 0 +2.94(+0.36%)
Oct 17, 2012 811.74 821.67 805.56 816.22 0 +7.24(+0.90%)
Oct 16, 2012 809.67 814.61 801.95 808.98 0 +5.30(+0.66%)
Oct 15, 2012 797.98 807.09 792.10 803.68 0 +7.48(+0.94%)
Oct 12, 2012 794.47 803.62 789.27 796.20 0 -3.49(-0.44%)
Oct 11, 2012 807.82 810.36 797.40 799.69 0 +0.46(+0.06%)
Oct 10, 2012 798.77 807.35 793.55 799.22 0 +2.00(+0.25%)
Oct 09, 2012 806.97 810.38 794.49 797.22 0 -10.33(-1.28%)
Oct 08, 2012 805.64 811.47 802.41 807.55 0 -1.09(-0.13%)
Oct 06, 2012 811.42 817.92 804.26 808.64 0 +0.00(+0.00%)
Oct 05, 2012 811.42 817.92 804.26 808.64 0 +1.14(+0.14%)
Oct 04, 2012 801.59 810.61 798.75 807.50 0 +9.61(+1.20%)
Oct 03, 2012 794.73 802.19 790.24 797.89 0 +4.94(+0.62%)
Oct 02, 2012 796.08 798.95 788.15 792.95 0 -1.10(-0.14%)
Oct 01, 2012 792.13 801.66 790.05 794.05 0 +4.02(+0.51%)
Sep 28, 2012 790.61 794.60 784.43 790.03 0 -3.63(-0.46%)
Sep 27, 2012 792.30 798.26 787.53 793.66 0 +4.48(+0.57%)
Sep 26, 2012 792.25 796.85 784.84 789.18 0 -4.37(-0.55%)
Sep 25, 2012 802.64 807.18 792.34 793.55 0 -6.18(-0.77%)
Sep 24, 2012 793.74 803.62 791.90 799.73 0 +1.94(+0.24%)
Sep 21, 2012 805.12 807.50 795.17 797.78 0 -3.00(-0.38%)
Sep 20, 2012 796.48 802.82 792.65 800.79 0 -1.11(-0.14%)
Sep 19, 2012 802.51 808.62 797.44 801.89 0 +1.73(+0.22%)
Sep 18, 2012 797.51 802.82 793.28 800.17 0 +0.13(+0.02%)
Sep 17, 2012 804.01 808.88 797.00 800.04 0 -8.96(-1.11%)
Sep 14, 2012 809.36 817.81 801.82 809.00 0 +1.91(+0.24%)
Sep 13, 2012 787.95 809.78 784.75 807.08 0 +17.56(+2.22%)
Sep 12, 2012 790.85 794.91 785.78 789.52 0 +1.43(+0.18%)
Sep 11, 2012 782.09 792.25 779.91 788.09 0 +5.71(+0.73%)
Sep 10, 2012 787.39 792.60 780.13 782.38 0 -5.82(-0.74%)
Sep 07, 2012 786.66 793.10 781.03 788.20 0 +3.83(+0.49%)
Sep 06, 2012 771.69 786.75 770.27 784.37 0 +17.54(+2.29%)
Sep 05, 2012 767.86 772.63 763.30 766.83 0 +0.75(+0.10%)
Sep 04, 2012 766.24 771.47 760.28 766.09 0 +0.13(+0.02%)
Aug 31, 2012 765.96 765.96 765.96 0 +3.83(+0.50%)
Aug 30, 2012 764.44 766.51 759.02 762.13 0 -5.48(-0.71%)
Aug 29, 2012 767.22 772.43 764.17 767.61 0 +0.22(+0.03%)
Aug 27, 2012 768.22 772.85 763.99 767.39 0 +0.34(+0.04%)
Aug 24, 2012 761.49 770.21 759.22 767.05 0 +2.25(+0.29%)
Aug 23, 2012 769.93 771.86 762.45 764.80 0 -5.54(-0.72%)
Aug 22, 2012 769.78 775.13 766.16 770.34 0 -1.22(-0.16%)
Aug 21, 2012 773.34 781.52 768.13 771.56 0 +0.75(+0.10%)
Aug 20, 2012 767.13 773.42 764.55 770.80 0 +2.90(+0.38%)
Aug 17, 2012 770.15 773.29 764.51 767.91 0 -0.31(-0.04%)
Aug 16, 2012 768.48 772.15 762.32 768.22 0 -3.22(-0.42%)
Aug 15, 2012 768.46 775.28 765.98 771.43 0 +1.78(+0.23%)
Aug 14, 2012 771.51 775.06 766.43 769.65 0 +2.37(+0.31%)
Aug 13, 2012 765.79 770.41 762.33 767.28 0 -1.18(-0.15%)
Aug 11, 2012 764.16 770.93 761.22 768.46 0 +0.00(+0.00%)
Aug 10, 2012 764.16 770.93 761.22 768.46 0 +1.33(+0.17%)
Aug 09, 2012 766.96 771.98 763.26 767.12 0 -1.66(-0.22%)
Aug 08, 2012 763.71 772.50 760.99 768.78 0 +1.10(+0.14%)
Aug 07, 2012 768.92 776.46 764.42 767.68 0 +2.22(+0.29%)
Aug 06, 2012 767.83 773.20 762.37 765.46 0 -0.14(-0.02%)
Aug 03, 2012 761.62 770.11 757.24 765.60 0 +13.02(+1.73%)
Aug 02, 2012 751.32 759.01 742.30 752.58 0 -4.88(-0.64%)
Aug 01, 2012 763.37 769.23 753.73 757.46 0 -2.87(-0.38%)
Jul 31, 2012 761.36 765.99 757.24 760.33 0 -2.69(-0.35%)
Jul 30, 2012 762.72 768.91 758.50 763.02 0 -2.03(-0.27%)
Jul 27, 2012 756.19 769.46 753.40 765.05 0 +11.63(+1.54%)
Jul 26, 2012 750.65 757.45 745.19 753.43 0 +13.04(+1.76%)
Jul 25, 2012 741.72 746.31 735.23 740.39 0 +3.01(+0.41%)
Jul 24, 2012 739.73 744.30 729.97 737.38 0 -1.72(-0.23%)
Jul 23, 2012 734.25 743.17 728.96 739.10 0 -4.52(-0.61%)
Jul 20, 2012 745.94 751.36 739.29 743.62 0 -6.08(-0.81%)
Jul 19, 2012 752.01 759.75 740.74 749.70 0 -1.07(-0.14%)
Jul 18, 2012 749.43 757.65 744.68 750.77 0 -1.90(-0.25%)
Jul 17, 2012 750.80 756.04 741.17 752.68 0 +3.11(+0.42%)
Jul 16, 2012 751.34 755.68 744.57 749.56 0 -3.14(-0.42%)
Jul 14, 2012 737.23 754.29 735.74 752.70 0 +0.00(+0.00%)
Jul 13, 2012 737.23 754.29 735.74 752.70 0 +18.35(+2.50%)
Jul 12, 2012 734.66 740.03 728.96 734.35 0 -4.41(-0.60%)
Jul 11, 2012 735.58 742.80 731.64 738.76 0 +3.03(+0.41%)
Jul 10, 2012 740.26 745.08 730.51 735.73 0 -0.68(-0.09%)
Jul 09, 2012 734.73 740.72 730.86 736.40 0 +1.34(+0.18%)
Jul 06, 2012 731.48 738.24 728.82 735.07 0 -2.83(-0.38%)
Jul 05, 2012 741.96 746.63 734.16 737.90 0 -7.64(-1.03%)
Jul 03, 2012 745.54 745.54 745.54 0 +2.85(+0.38%)
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.