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 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%)
Jan 03, 2011 749.67 760.05 747.45 755.38 0 +15.27(+2.06%)
Dec 31, 2010 736.96 742.89 735.14 740.10 0 +1.74(+0.24%)
Dec 30, 2010 739.85 742.62 735.68 738.36 0 -1.60(-0.22%)
Dec 29, 2010 740.54 744.79 737.38 739.95 0 -0.15(-0.02%)
Dec 28, 2010 740.03 744.71 736.75 740.10 0 +0.83(+0.11%)
Dec 27, 2010 734.17 742.33 731.22 739.27 0 +2.61(+0.35%)
Dec 23, 2010 736.92 741.38 731.79 736.66 0 -1.96(-0.27%)
Dec 22, 2010 733.37 744.34 730.21 738.62 0 +7.69(+1.05%)
Dec 21, 2010 724.87 734.31 721.63 730.92 0 +8.80(+1.22%)
Dec 20, 2010 723.68 728.40 717.71 722.12 0 -0.30(-0.04%)
Dec 17, 2010 723.79 727.10 717.88 722.42 0 -1.44(-0.20%)
Dec 16, 2010 722.18 729.94 716.56 723.86 0 +3.76(+0.52%)
Dec 15, 2010 722.99 728.60 717.60 720.10 0 -4.20(-0.58%)
Dec 14, 2010 725.88 732.28 718.52 724.30 0 -3.79(-0.52%)
Dec 10, 2010 726.07 732.13 721.56 728.09 0 +3.95(+0.55%)
Dec 09, 2010 722.57 729.95 716.96 724.14 0 +6.47(+0.90%)
Dec 08, 2010 712.01 722.14 707.05 717.67 0 +5.64(+0.79%)
Dec 07, 2010 719.62 724.14 709.39 712.03 0 -2.24(-0.31%)
Dec 06, 2010 714.52 719.32 709.98 714.26 0 -2.26(-0.32%)
Dec 03, 2010 709.58 718.99 705.59 716.52 0 +3.42(+0.48%)
Dec 02, 2010 701.04 715.61 698.76 713.10 0 +13.91(+1.99%)
Dec 01, 2010 695.60 701.80 690.78 699.19 0 +12.68(+1.85%)
Nov 30, 2010 685.35 693.54 681.19 686.51 0 -4.93(-0.71%)
Nov 29, 2010 685.46 694.16 680.21 691.44 0 +2.84(+0.41%)
Nov 26, 2010 690.41 694.61 686.59 688.60 0 -8.89(-1.27%)
Nov 24, 2010 691.40 697.49 697.49 697.49 0 +7.68(+1.11%)
Nov 23, 2010 691.82 696.25 685.06 689.81 0 -8.93(-1.28%)
Nov 22, 2010 701.92 705.84 692.14 698.74 0 -7.15(-1.01%)
Nov 19, 2010 704.33 708.53 699.58 705.90 0 +0.49(+0.07%)
Nov 18, 2010 703.54 711.27 699.36 705.40 0 +9.11(+1.31%)
Nov 17, 2010 700.93 705.02 692.78 696.29 0 -4.19(-0.60%)
Nov 16, 2010 705.41 710.43 693.99 700.48 0 -7.70(-1.09%)
Nov 15, 2010 709.93 717.36 705.85 708.18 0 +1.39(+0.20%)
Nov 12, 2010 711.52 715.99 703.04 706.79 0 -8.25(-1.15%)
Nov 11, 2010 717.29 721.12 710.14 715.04 0 -5.01(-0.70%)
Nov 10, 2010 717.84 724.09 710.20 720.06 0 +0.88(+0.12%)
Nov 09, 2010 728.73 731.37 716.20 719.18 0 -7.47(-1.03%)
Nov 08, 2010 727.18 732.16 720.23 726.65 0 -2.07(-0.28%)
Nov 05, 2010 720.09 736.17 715.52 728.72 0 +9.44(+1.31%)
Nov 04, 2010 708.73 723.29 704.47 719.28 0 +17.67(+2.52%)
Nov 03, 2010 695.90 703.95 689.76 701.61 0 +5.14(+0.74%)
Nov 02, 2010 698.49 702.12 691.61 696.47 0 +1.64(+0.24%)
Nov 01, 2010 695.26 701.35 688.56 694.83 0 -2.73(-0.39%)
Oct 29, 2010 695.59 701.13 690.77 697.56 0 +0.73(+0.11%)
Oct 28, 2010 699.64 702.96 691.19 696.83 0 +1.40(+0.20%)
Oct 27, 2010 693.31 700.22 687.47 695.43 0 +3.48(+0.50%)
Oct 25, 2010 700.16 703.62 689.46 691.95 0 -3.66(-0.53%)
Oct 22, 2010 695.55 699.14 690.48 695.61 0 +0.29(+0.04%)
Oct 21, 2010 697.54 704.91 679.39 695.32 0 +0.86(+0.12%)
Oct 20, 2010 685.12 699.77 679.62 694.46 0 +8.95(+1.31%)
Oct 19, 2010 690.28 698.72 680.12 685.51 0 -11.09(-1.59%)
Oct 18, 2010 685.58 698.67 682.17 696.60 0 +9.85(+1.43%)
Oct 15, 2010 702.53 704.10 679.92 686.75 0 -12.38(-1.77%)
Oct 14, 2010 708.24 709.73 691.55 699.13 0 -12.59(-1.77%)
Oct 13, 2010 715.92 721.58 707.06 711.72 0 +0.69(+0.10%)
Oct 12, 2010 705.32 714.16 700.12 711.03 0 +3.00(+0.42%)
Oct 11, 2010 708.27 712.30 703.73 708.03 0 +1.08(+0.15%)
Oct 08, 2010 706.92 712.85 700.78 706.95 0 +0.30(+0.04%)
Oct 07, 2010 712.06 714.89 701.87 706.66 0 -2.75(-0.39%)
Oct 06, 2010 707.58 713.89 702.76 709.41 0 +1.94(+0.27%)
Oct 05, 2010 698.33 710.60 695.74 707.46 0 +15.10(+2.18%)
Oct 04, 2010 694.63 701.44 688.26 692.37 0 -3.29(-0.47%)
Oct 01, 2010 695.67 701.76 689.47 695.66 0 +3.28(+0.47%)
Sep 30, 2010 693.52 703.54 688.34 692.38 0 +0.47(+0.07%)
Sep 29, 2010 642.66 698.06 687.42 691.90 0 -4.35(-0.63%)
Sep 28, 2010 643.78 700.68 687.23 696.26 0 +3.32(+0.48%)
Sep 27, 2010 646.99 701.65 690.91 692.93 0 -5.86(-0.84%)
Sep 24, 2010 641.42 701.14 690.50 698.79 0 +12.53(+1.83%)
Sep 23, 2010 634.76 694.57 684.28 686.26 0 -9.23(-1.33%)
Sep 22, 2010 648.36 705.50 692.69 695.48 0 -5.24(-0.75%)
Sep 21, 2010 652.97 709.69 697.61 700.72 0 -2.15(-0.31%)
Sep 20, 2010 642.22 705.08 691.28 702.88 0 +11.02(+1.59%)
Sep 17, 2010 640.19 699.66 688.31 691.86 0 -3.89(-0.56%)
Sep 15, 2010 638.84 698.61 687.40 695.75 0 +2.43(+0.35%)
Sep 14, 2010 643.55 700.28 688.74 693.32 0 -3.42(-0.49%)
Sep 13, 2010 644.27 701.76 692.09 696.75 0 +9.81(+1.43%)
Sep 10, 2010 634.25 690.60 683.17 686.93 0 +1.87(+0.27%)
Sep 09, 2010 635.37 692.36 679.30 685.07 0 +6.05(+0.89%)
Sep 08, 2010 622.74 683.20 672.94 679.01 0 +4.79(+0.71%)
Sep 07, 2010 628.47 683.49 672.93 674.23 0 +0.74(+0.11%)
Sep 06, 2010 636.34 696.21 663.64 673.49 0 -10.56(-1.54%)
Sep 03, 2010 627.97 688.15 677.35 684.05 0 +9.10(+1.35%)
Sep 02, 2010 617.17 677.12 666.57 674.95 0 +6.80(+1.02%)
Sep 01, 2010 603.71 670.65 653.43 668.15 0 +20.92(+3.23%)
Aug 31, 2010 595.77 653.68 641.05 647.23 0 +0.27(+0.04%)
Aug 30, 2010 603.17 657.57 645.94 646.96 0 -6.93(-1.06%)
Aug 27, 2010 602.20 658.72 645.04 653.89 0 -1.12(-0.17%)
Aug 26, 2010 603.93 660.90 647.51 655.01 0 +1.13(+0.17%)
Aug 25, 2010 598.31 656.88 644.82 653.88 0 +1.31(+0.20%)
Aug 24, 2010 603.93 660.35 647.60 652.57 0 -8.88(-1.34%)
Aug 23, 2010 615.37 671.45 659.14 661.45 0 -1.62(-0.24%)
Aug 20, 2010 610.59 666.25 657.37 663.06 0 -0.62(-0.09%)
Aug 19, 2010 621.40 676.22 660.94 663.68 0 -12.30(-1.82%)
Aug 18, 2010 621.27 681.54 669.02 675.98 0 +2.63(+0.39%)
Aug 17, 2010 623.35 681.64 668.50 673.35 0 +4.73(+0.71%)
Aug 16, 2010 614.50 671.90 663.01 668.62 0 +1.91(+0.29%)
Aug 13, 2010 616.15 673.82 664.07 666.71 0 -0.78(-0.12%)
Aug 12, 2010 615.58 674.22 663.17 667.50 0 -4.97(-0.74%)
Aug 11, 2010 633.70 686.07 670.84 672.47 0 -23.37(-3.36%)
Aug 10, 2010 644.32 699.38 688.16 695.83 0 -4.63(-0.66%)
Aug 09, 2010 650.40 705.21 694.33 700.47 0 +2.09(+0.30%)
Aug 06, 2010 647.73 701.25 689.00 698.38 0 -3.39(-0.48%)
Aug 05, 2010 648.88 704.57 695.87 701.76 0 -0.65(-0.09%)
Aug 04, 2010 651.95 707.12 696.72 702.41 0 +0.81(+0.12%)
Aug 03, 2010 652.77 708.21 696.99 701.61 0 -4.07(-0.58%)
Aug 02, 2010 650.86 707.61 695.87 705.68 0 +13.49(+1.95%)
Jul 30, 2010 642.05 696.54 681.62 692.18 0 +2.21(+0.32%)
Jul 29, 2010 646.60 701.59 685.79 689.98 0 -5.21(-0.75%)
Jul 28, 2010 645.20 700.83 689.36 695.19 0 -2.74(-0.39%)
Jul 27, 2010 648.25 708.25 694.77 697.93 0 +0.55(+0.08%)
Jul 26, 2010 641.26 700.47 686.78 697.37 0 +6.54(+0.95%)
Jul 23, 2010 633.24 693.04 679.58 690.83 0 +6.80(+0.99%)
Jul 22, 2010 626.86 689.39 674.51 684.03 0 +14.52(+2.17%)
Jul 21, 2010 638.59 689.88 666.72 669.51 0 -10.49(-1.54%)
Jul 20, 2010 628.33 681.51 662.59 680.00 0 +5.14(+0.76%)
Jul 19, 2010 627.11 681.40 666.26 674.86 0 -2.05(-0.30%)
Jul 16, 2010 626.61 696.03 675.15 676.92 0 -20.18(-2.90%)
Jul 15, 2010 654.08 707.94 690.36 697.10 0 -5.78(-0.82%)
Jul 14, 2010 649.76 705.43 695.01 702.88 0 -1.37(-0.20%)
Jul 13, 2010 651.27 708.39 695.99 704.26 0 +10.38(+1.50%)
Jul 12, 2010 639.40 697.20 686.52 693.88 0 +1.88(+0.27%)
Jul 09, 2010 640.64 694.41 682.20 692.00 0 +4.13(+0.60%)
Jul 08, 2010 637.87 693.19 677.44 687.87 0 +4.94(+0.72%)
Jul 07, 2010 612.95 683.89 660.51 682.93 0 +20.87(+3.15%)
Jul 06, 2010 615.82 673.15 655.69 662.06 0 +4.48(+0.68%)
Jul 02, 2010 606.32 668.32 653.04 657.58 0 -3.54(-0.54%)
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.