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 (%)
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%)
Jul 01, 2010 611.35 670.52 650.20 661.12 0 -5.83(-0.87%)
Jun 30, 2010 618.09 680.54 664.82 666.95 0 -6.10(-0.91%)
Jun 29, 2010 623.55 686.20 668.25 673.05 0 -21.28(-3.06%)
Jun 25, 2010 643.04 704.20 686.47 694.33 0 +2.68(+0.39%)
Jun 24, 2010 645.05 702.06 686.50 691.65 0 -10.73(-1.53%)
Jun 23, 2010 650.24 708.38 694.42 702.37 0 +1.20(+0.17%)
Jun 22, 2010 659.47 717.56 699.94 701.17 0 -10.22(-1.44%)
Jun 21, 2010 669.26 723.87 707.81 711.39 0 -2.88(-0.40%)
Jun 18, 2010 662.96 718.44 708.84 714.28 0 +2.85(+0.40%)
Jun 17, 2010 661.72 716.44 702.74 711.43 0 +0.32(+0.04%)
Jun 16, 2010 658.45 716.62 704.59 711.11 0 -0.85(-0.12%)
Jun 15, 2010 656.70 712.68 698.80 711.96 0 +13.79(+1.98%)
Jun 14, 2010 653.18 709.59 695.96 698.17 0 -3.00(-0.43%)
Jun 11, 2010 694.97 703.74 690.82 701.17 0 -0.22(-0.03%)
Jun 10, 2010 646.01 704.54 689.87 701.39 0 +15.81(+2.31%)
Jun 09, 2010 643.84 700.14 682.11 685.58 0 -5.75(-0.83%)
Jun 08, 2010 683.26 693.38 676.75 691.33 0 +9.51(+1.39%)
Jun 07, 2010 641.25 697.62 679.59 681.82 0 -8.50(-1.23%)
Jun 04, 2010 639.50 706.87 687.33 690.32 0 -22.95(-3.22%)
Jun 03, 2010 666.70 722.02 707.20 713.28 0 -1.72(-0.24%)
Jun 02, 2010 660.25 715.72 698.98 714.99 0 +15.13(+2.16%)
Jun 01, 2010 653.42 717.35 696.09 699.86 0 -7.62(-1.08%)
May 28, 2010 707.48 707.48 707.48 0 -10.23(-1.43%)
May 27, 2010 658.13 719.77 703.32 717.72 0 +18.83(+2.69%)
May 26, 2010 659.11 716.15 695.21 698.89 0 -4.84(-0.69%)
May 25, 2010 636.77 705.16 682.92 703.73 0 -0.47(-0.07%)
May 24, 2010 663.60 721.03 701.78 704.19 0 -14.72(-2.05%)
May 21, 2010 689.68 721.04 687.75 718.91 0 +12.00(+1.70%)
May 20, 2010 656.06 718.94 700.00 706.91 0 -21.55(-2.96%)
May 19, 2010 675.27 736.96 717.15 728.46 0 -4.11(-0.56%)
May 18, 2010 698.99 755.07 726.93 732.56 0 -11.27(-1.52%)
May 17, 2010 693.08 748.49 728.58 743.84 0 +1.75(+0.24%)
May 14, 2010 690.85 753.49 735.19 742.08 0 -13.47(-1.78%)
May 13, 2010 711.83 767.86 754.33 755.55 0 -10.21(-1.33%)
May 12, 2010 711.14 768.28 755.41 765.76 0 +7.28(+0.96%)
May 11, 2010 764.70 769.28 756.76 758.48 0 -2.29(-0.30%)
May 10, 2010 704.03 763.21 750.46 760.77 0 +28.30(+3.86%)
May 07, 2010 688.30 750.33 720.47 732.48 0 -4.96(-0.67%)
May 06, 2010 693.46 770.12 704.07 737.43 0 -26.21(-3.43%)
May 05, 2010 766.85 776.78 757.85 763.64 0 -4.86(-0.63%)
May 04, 2010 724.15 781.53 763.86 768.50 0 -14.56(-1.86%)
May 03, 2010 724.59 786.49 772.29 783.06 0 +11.59(+1.50%)
Apr 30, 2010 732.31 788.29 768.39 771.47 0 -11.36(-1.45%)
Apr 29, 2010 775.91 787.60 775.13 782.83 0 +11.17(+1.45%)
Apr 28, 2010 718.08 777.34 763.80 771.66 0 +6.60(+0.86%)
Apr 27, 2010 724.59 785.53 762.24 765.06 0 -15.92(-2.04%)
Apr 26, 2010 737.08 791.74 778.32 780.98 0 -73.85(-8.64%)
Apr 23, 2010 796.63 857.84 845.03 854.83 0 +67.45(+8.57%)
Apr 22, 2010 728.86 791.29 773.53 787.38 0 +2.22(+0.28%)
Apr 21, 2010 735.33 797.66 777.43 785.15 0 -4.52(-0.57%)
Apr 20, 2010 737.13 794.48 783.28 789.67 0 +7.05(+0.90%)
Apr 19, 2010 726.98 787.24 770.11 782.62 0 +3.64(+0.47%)
Apr 16, 2010 743.32 797.40 770.42 778.98 0 -17.56(-2.20%)
Apr 15, 2010 744.04 802.58 791.15 796.54 0 +0.02(+0.00%)
Apr 14, 2010 736.31 798.73 784.87 796.52 0 +12.77(+1.63%)
Apr 13, 2010 731.74 788.04 778.06 783.75 0 -0.93(-0.12%)
Apr 12, 2010 733.68 788.90 780.74 784.68 0 +0.92(+0.12%)
Apr 09, 2010 733.56 788.58 776.96 783.76 0 +1.42(+0.18%)
Apr 08, 2010 726.22 786.65 772.09 782.34 0 +2.34(+0.30%)
Apr 07, 2010 782.39 787.65 774.99 780.00 0 -2.59(-0.33%)
Apr 06, 2010 724.21 785.20 773.11 782.59 0 +5.22(+0.67%)
Apr 05, 2010 726.20 781.25 771.01 777.37 0 +2.15(+0.28%)
Apr 01, 2010 775.22 775.22 775.22 0 +5.49(+0.71%)
Mar 31, 2010 766.90 773.82 763.44 769.72 0 -0.10(-0.01%)
Mar 30, 2010 773.53 776.40 765.99 769.82 0 -3.55(-0.46%)
Mar 29, 2010 773.52 777.86 766.85 773.37 0 +2.65(+0.34%)
Mar 26, 2010 720.37 779.11 766.53 770.72 0 +2.07(+0.27%)
Mar 25, 2010 720.45 782.96 766.78 768.65 0 +1.32(+0.17%)
Mar 24, 2010 714.37 773.30 760.57 767.33 0 -0.56(-0.07%)
Mar 23, 2010 712.42 770.35 759.30 767.89 0 +7.34(+0.97%)
Mar 22, 2010 702.53 764.53 751.97 760.55 0 +2.98(+0.39%)
Mar 19, 2010 713.40 767.14 752.90 757.57 0 -3.58(-0.47%)
Mar 18, 2010 761.15 765.00 753.93 761.14 0 -0.68(-0.09%)
Mar 17, 2010 709.14 765.23 755.99 761.82 0 +4.12(+0.54%)
Mar 16, 2010 704.66 760.21 750.86 757.70 0 +4.87(+0.65%)
Mar 15, 2010 719.65 753.93 746.64 752.83 0 +4.18(+0.56%)
Mar 12, 2010 724.84 755.19 744.11 748.65 0 -1.93(-0.26%)
Mar 11, 2010 718.90 752.46 742.65 750.58 0 +2.43(+0.32%)
Mar 10, 2010 716.12 754.49 742.67 748.15 0 +5.91(+0.80%)
Mar 09, 2010 711.37 747.92 735.73 742.24 0 +0.74(+0.10%)
Mar 08, 2010 742.85 747.15 738.92 741.50 0 -1.23(-0.17%)
Mar 05, 2010 707.14 744.23 732.72 742.73 0 +10.80(+1.48%)
Mar 04, 2010 677.00 735.35 725.66 731.93 0 +3.72(+0.51%)
Mar 03, 2010 676.79 734.40 724.00 728.21 0 +1.64(+0.23%)
Mar 02, 2010 675.99 734.68 722.58 726.57 0 -1.19(-0.16%)
Mar 01, 2010 673.41 731.62 721.43 727.76 0 +3.13(+0.43%)
Feb 26, 2010 669.75 729.92 716.19 724.63 0 +3.85(+0.53%)
Feb 25, 2010 659.56 722.74 707.68 720.79 0 -0.32(-0.04%)
Feb 24, 2010 662.69 723.54 712.16 721.11 0 +8.18(+1.15%)
Feb 23, 2010 667.67 725.20 709.24 712.94 0 -8.85(-1.23%)
Feb 22, 2010 666.25 727.57 715.09 721.79 0 +5.49(+0.77%)
Feb 19, 2010 660.31 721.23 710.29 716.30 0 -0.74(-0.10%)
Feb 18, 2010 660.00 719.74 708.31 717.04 0 +3.18(+0.45%)
Feb 17, 2010 659.10 719.11 706.68 713.86 0 +5.05(+0.71%)
Feb 16, 2010 644.41 710.72 695.05 708.81 0 +14.66(+2.11%)
Feb 12, 2010 694.15 694.15 694.15 0 -3.51(-0.50%)
Feb 11, 2010 661.66 701.64 688.85 697.66 0 +2.53(+0.36%)
Feb 10, 2010 659.97 701.68 687.98 695.14 0 +2.56(+0.37%)
Feb 09, 2010 659.08 700.11 685.12 692.58 0 +3.60(+0.52%)
Feb 08, 2010 661.73 697.83 683.45 688.98 0 -6.50(-0.93%)
Feb 05, 2010 664.02 701.77 680.07 695.48 0 +1.07(+0.15%)
Feb 04, 2010 679.67 712.41 691.49 694.41 0 -22.04(-3.08%)
Feb 03, 2010 687.69 723.44 710.73 716.44 0 -2.35(-0.33%)
Feb 02, 2010 684.38 722.17 708.69 718.79 0 +8.97(+1.26%)
Feb 01, 2010 679.13 715.57 704.29 709.82 0 +4.88(+0.69%)
Jan 29, 2010 684.11 720.63 702.84 704.94 0 -4.38(-0.62%)
Jan 28, 2010 713.91 719.21 700.67 709.32 0 -1.61(-0.23%)
Jan 27, 2010 671.06 714.57 695.75 710.93 0 +9.53(+1.36%)
Jan 26, 2010 671.39 713.45 694.39 701.40 0 -2.67(-0.38%)
Jan 25, 2010 678.01 712.02 698.12 704.07 0 +3.59(+0.51%)
Jan 22, 2010 682.28 719.44 697.15 700.48 0 -13.03(-1.83%)
Jan 21, 2010 731.15 737.44 706.83 713.51 0 -17.31(-2.37%)
Jan 20, 2010 699.94 737.23 721.29 730.82 0 -2.57(-0.35%)
Jan 19, 2010 697.48 737.83 721.36 733.39 0 +3.97(+0.54%)
Jan 15, 2010 729.42 729.42 729.42 0 -11.66(-1.57%)
Jan 14, 2010 709.08 745.49 734.63 741.09 0 +1.83(+0.25%)
Jan 13, 2010 732.55 743.05 726.52 739.25 0 +7.72(+1.05%)
Jan 12, 2010 704.31 738.87 723.35 731.54 0 -8.08(-1.09%)
Jan 11, 2010 711.76 746.27 732.53 739.62 0 +2.70(+0.37%)
Jan 08, 2010 705.63 741.30 729.10 736.92 0 -0.90(-0.12%)
Jan 07, 2010 701.16 743.10 724.86 737.83 0 +7.59(+1.04%)
Jan 06, 2010 725.29 734.38 721.57 730.23 0 +2.79(+0.38%)
Jan 05, 2010 721.47 732.29 716.99 727.44 0 +5.72(+0.79%)
Jan 04, 2010 713.44 725.09 710.06 721.72 0 +13.31(+1.88%)
Dec 31, 2009 708.41 708.41 708.41 0 -3.15(-0.44%)
Dec 30, 2009 679.65 713.98 707.13 711.56 0 -1.03(-0.15%)
Dec 29, 2009 684.70 717.27 710.62 712.59 0 -1.16(-0.16%)
Dec 28, 2009 685.16 717.95 709.23 713.76 0 -0.02(-0.00%)
Dec 24, 2009 682.69 715.62 710.12 713.78 0 +3.05(+0.43%)
Dec 23, 2009 684.45 716.84 707.73 710.73 0 -1.80(-0.25%)
Dec 22, 2009 683.75 717.28 708.18 712.53 0 -0.77(-0.11%)
Dec 21, 2009 678.33 717.20 704.75 713.29 0 +9.83(+1.40%)
Dec 18, 2009 674.00 708.97 694.30 703.47 0 +3.95(+0.56%)
Dec 17, 2009 674.87 708.49 695.32 699.52 0 -8.96(-1.26%)
Dec 16, 2009 681.98 715.24 703.98 708.48 0 +0.61(+0.09%)
Dec 15, 2009 681.98 714.78 701.62 707.87 0 -4.83(-0.68%)
Dec 14, 2009 713.12 716.94 709.52 712.70 0 +2.36(+0.33%)
Dec 11, 2009 677.87 714.87 704.15 710.34 0 +3.23(+0.46%)
Dec 10, 2009 680.04 715.31 700.82 707.12 0 +0.24(+0.03%)
Dec 09, 2009 677.75 711.46 700.08 706.88 0 -0.42(-0.06%)
Dec 08, 2009 681.65 715.35 702.50 707.30 0 -7.35(-1.03%)
Dec 07, 2009 687.66 723.21 709.43 714.65 0 -2.52(-0.35%)
Dec 04, 2009 688.45 726.49 707.92 717.17 0 +6.74(+0.95%)
Dec 03, 2009 687.16 727.60 708.09 710.44 0 -4.27(-0.60%)
Dec 02, 2009 686.57 720.51 709.18 714.71 0 -3.61(-0.50%)
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.