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 (%)
Apr 30, 2007 1041 1087 1078 1078 225,007,360 -6.22(-0.57%)
Apr 27, 2007 1084 1088 1082 1084 180,665,584 -4.06(-0.37%)
Apr 26, 2007 1047 1093 1088 1088 196,213,952 -5.01(-0.46%)
Apr 25, 2007 1044 1094 1084 1093 226,707,936 +8.75(+0.81%)
Apr 24, 2007 1044 1089 1080 1084 222,701,552 -4.51(-0.41%)
Apr 23, 2007 1051 1094 1088 1089 204,359,616 -5.04(-0.46%)
Apr 20, 2007 1051 1094 1086 1094 258,985,152 +7.89(+0.73%)
Apr 19, 2007 1042 1088 1081 1086 215,157,728 -0.75(-0.07%)
Apr 18, 2007 1036 1090 1078 1087 276,975,200 +8.89(+0.82%)
Apr 17, 2007 1039 1082 1076 1078 207,280,608 +0.96(+0.09%)
Apr 16, 2007 1028 1077 1065 1077 183,034,512 +11.83(+1.11%)
Apr 13, 2007 1023 1065 1059 1065 174,189,648 +2.35(+0.22%)
Apr 12, 2007 1015 1063 1053 1063 184,883,200 +4.81(+0.45%)
Apr 11, 2007 1022 1065 1056 1058 202,859,920 -6.84(-0.64%)
Apr 10, 2007 1021 1065 1063 1065 171,305,472 +1.47(+0.14%)
Apr 09, 2007 1018 1064 1059 1063 163,900,000 +4.34(+0.41%)
Apr 05, 2007 1010 1060 1054 1059 147,517,920 +4.29(+0.41%)
Apr 04, 2007 1010 1055 1052 1054 158,767,728 +2.21(+0.21%)
Apr 03, 2007 1003 1054 1042 1052 204,775,424 +10.02(+0.96%)
Apr 02, 2007 1001 1043 1036 1042 181,599,648 +0.18(+0.02%)
Mar 30, 2007 1003 1049 1037 1042 192,029,472 -3.45(-0.33%)
Mar 29, 2007 1004 1048 1039 1046 180,146,304 +6.10(+0.59%)
Mar 28, 2007 1011 1050 1038 1039 231,851,168 -10.65(-1.01%)
Mar 27, 2007 1015 1054 1047 1050 186,519,344 -3.78(-0.36%)
Mar 26, 2007 1022 1055 1045 1054 184,093,584 -1.40(-0.13%)
Mar 23, 2007 1020 1058 1054 1055 161,017,120 +1.25(+0.12%)
Mar 22, 2007 1023 1058 1052 1054 201,623,824 -4.42(-0.42%)
Mar 21, 2007 1010 1059 1042 1058 225,640,912 +13.93(+1.33%)
Mar 20, 2007 1001 1044 1036 1044 201,393,824 +8.91(+0.86%)
Mar 19, 2007 1013 1037 1026 1036 182,395,744 +9.69(+0.94%)
Mar 16, 2007 1013 1034 1024 1026 257,580,400 -2.74(-0.27%)
Mar 15, 2007 1005 1032 1023 1029 196,922,288 +5.67(+0.55%)
Mar 14, 2007 1004 1024 1006 1023 297,487,328 +2.81(+0.28%)
Mar 13, 2007 1046 1046 1020 1020 260,567,872 -25.77(-2.46%)
Mar 12, 2007 1024 1046 1041 1046 174,553,104 +2.74(+0.26%)
Mar 09, 2007 1029 1048 1041 1043 169,972,032 +0.87(+0.08%)
Mar 08, 2007 1025 1048 1037 1042 161,154,784 +5.79(+0.56%)
Mar 07, 2007 1020 1043 1036 1037 210,663,600 -1.30(-0.13%)
Mar 06, 2007 1015 1040 1024 1038 229,618,640 +14.06(+1.37%)
Mar 05, 2007 1005 1034 1023 1024 228,549,024 -8.39(-0.81%)
Mar 02, 2007 1022 1042 1032 1032 222,844,576 -10.12(-0.97%)
Mar 01, 2007 1018 1047 1030 1042 257,479,648 -4.83(-0.46%)
Feb 28, 2007 1028 1055 1041 1047 265,358,992 +3.64(+0.35%)
Feb 27, 2007 1050 1079 1037 1043 293,552,128 -35.73(-3.31%)
Feb 26, 2007 1066 1083 1076 1079 151,483,184 -2.14(-0.20%)
Feb 23, 2007 1070 1089 1079 1081 153,859,872 -6.93(-0.64%)
Feb 22, 2007 1074 1093 1086 1088 144,199,856 -3.73(-0.34%)
Feb 21, 2007 1071 1094 1088 1092 159,704,784 +0.52(+0.05%)
Feb 20, 2007 1068 1091 1083 1091 153,933,680 +7.98(+0.74%)
Feb 16, 2007 1066 1085 1082 1084 163,449,104 -1.30(-0.12%)
Feb 15, 2007 1064 1086 1080 1085 170,143,552 +2.96(+0.27%)
Feb 14, 2007 1061 1083 1076 1082 166,602,992 +5.69(+0.53%)
Feb 13, 2007 1051 1077 1067 1076 155,543,456 +9.15(+0.86%)
Feb 12, 2007 1052 1070 1066 1067 144,250,304 -1.00(-0.09%)
Feb 09, 2007 1058 1077 1065 1068 163,926,368 -5.83(-0.54%)
Feb 08, 2007 1114 1077 1071 1074 174,210,112 -2.70(-0.25%)
Feb 07, 2007 1059 1078 1075 1077 146,402,624 +0.75(+0.07%)
Feb 06, 2007 1057 1077 1073 1076 150,520,592 +2.09(+0.19%)
Feb 05, 2007 1056 1077 1071 1074 157,324,976 +0.03(+0.00%)
Feb 02, 2007 1057 1077 1073 1074 158,734,416 -0.65(-0.06%)
Feb 01, 2007 1053 1075 1069 1074 193,968,464 +5.08(+0.48%)
Jan 31, 2007 1042 1071 1059 1069 207,735,104 +9.69(+0.91%)
Jan 30, 2007 1040 1060 1054 1060 181,894,848 +5.63(+0.53%)
Jan 29, 2007 1040 1058 1053 1054 185,974,896 -3.37(-0.32%)
Jan 26, 2007 1047 1066 1056 1057 182,527,360 -5.77(-0.54%)
Jan 25, 2007 1057 1075 1063 1063 185,157,216 -11.97(-1.11%)
Jan 24, 2007 1052 1075 1069 1075 201,168,128 +6.10(+0.57%)
Jan 23, 2007 1046 1071 1063 1069 221,403,696 +3.35(+0.31%)
Jan 22, 2007 1053 1070 1064 1066 210,708,800 -4.52(-0.42%)
Jan 19, 2007 1052 1072 1066 1070 200,459,728 +4.22(+0.40%)
Jan 18, 2007 1047 1069 1064 1066 198,700,976 +1.54(+0.14%)
Jan 17, 2007 1047 1068 1063 1064 197,086,528 -0.14(-0.01%)
Jan 16, 2007 1043 1065 1059 1064 193,687,440 +5.84(+0.55%)
Jan 12, 2007 1037 1059 1053 1059 180,866,752 +3.94(+0.37%)
Jan 11, 2007 1033 1056 1050 1055 202,809,888 +5.21(+0.50%)
Jan 10, 2007 1028 1050 1044 1049 178,467,856 +0.82(+0.08%)
Jan 09, 2007 1033 1053 1044 1049 185,421,552 +0.36(+0.03%)
Jan 08, 2007 1029 1050 1041 1048 178,042,352 +1.20(+0.11%)
Jan 05, 2007 1035 1054 1045 1047 178,506,336 -6.93(-0.66%)
Jan 04, 2007 1033 1056 1047 1054 208,796,080 +2.21(+0.21%)
Jan 03, 2007 1035 1060 1047 1052 243,784,496 +2.92(+0.28%)
Dec 29, 2006 1036 1055 1049 1049 124,580,376 -4.69(-0.45%)
Dec 28, 2006 1036 1055 1052 1054 102,647,264 -1.00(-0.09%)
Dec 27, 2006 1035 1055 1049 1055 108,938,632 +5.15(+0.49%)
Dec 26, 2006 1027 1050 1044 1049 99,626,864 +4.81(+0.46%)
Dec 22, 2006 1031 1050 1042 1045 129,304,088 -5.09(-0.48%)
Dec 21, 2006 1036 1054 1049 1050 149,840,336 -1.59(-0.15%)
Dec 20, 2006 1037 1056 1051 1051 167,920,000 -3.51(-0.33%)
Dec 19, 2006 1032 1057 1050 1055 171,274,464 +2.83(+0.27%)
Dec 18, 2006 1037 1056 1051 1052 154,936,496 -1.48(-0.14%)
Dec 15, 2006 1038 1057 1052 1053 230,229,696 +0.41(+0.04%)
Dec 14, 2006 1029 1054 1044 1053 216,811,312 +8.81(+0.84%)
Dec 13, 2006 1029 1047 1042 1044 185,595,776 +2.00(+0.19%)
Dec 12, 2006 1027 1045 1039 1042 214,169,664 -2.46(-0.24%)
Dec 11, 2006 1033 1046 1040 1045 182,636,320 +4.63(+0.45%)
Dec 08, 2006 1024 1043 1039 1040 163,503,312 -1.50(-0.14%)
Dec 07, 2006 1030 1048 1041 1042 145,547,040 -3.01(-0.29%)
Dec 06, 2006 1030 1048 1044 1045 151,458,624 -3.05(-0.29%)
Dec 05, 2006 1026 1048 1041 1048 167,623,184 +4.85(+0.47%)
Dec 04, 2006 1019 1045 1036 1043 180,002,736 +6.56(+0.63%)
Dec 01, 2006 1015 1042 1029 1036 194,941,136 -1.97(-0.19%)
Nov 30, 2006 1026 1043 1035 1038 200,199,424 -4.40(-0.42%)
Nov 29, 2006 1020 1044 1036 1043 187,812,416 +6.16(+0.59%)
Nov 28, 2006 1016 1037 1031 1036 188,326,304 +2.44(+0.24%)
Nov 27, 2006 1029 1048 1033 1034 204,020,640 -14.37(-1.37%)
Nov 24, 2006 1030 1053 1046 1048 61,810,216 -4.35(-0.41%)
Nov 22, 2006 1035 1055 1051 1053 157,564,592 +0.24(+0.02%)
Nov 21, 2006 1036 1053 1050 1052 182,306,896 +0.24(+0.02%)
Nov 20, 2006 1035 1054 1049 1052 187,983,296 +3.27(+0.31%)
Nov 17, 2006 1044 1051 1047 1049 218,222,560 -0.94(-0.09%)
Nov 16, 2006 1046 1052 1045 1050 243,155,696 +4.71(+0.45%)
Nov 15, 2006 1042 1048 1045 1045 214,255,200 +0.58(+0.06%)
Nov 14, 2006 1038 1046 1036 1045 214,557,088 +7.42(+0.72%)
Nov 13, 2006 1032 1041 1036 1037 182,664,288 -0.61(-0.06%)
Nov 10, 2006 1032 1038 1034 1038 153,284,160 +3.22(+0.31%)
Nov 09, 2006 1039 1042 1034 1035 211,400,864 -7.86(-0.75%)
Nov 08, 2006 1035 1044 1038 1042 215,316,336 -0.66(-0.06%)
Nov 07, 2006 1036 1047 1038 1043 194,278,224 +4.12(+0.40%)
Nov 06, 2006 1029 1040 1029 1039 181,013,120 +10.39(+1.01%)
Nov 03, 2006 1029 1034 1026 1029 175,436,032 -1.41(-0.14%)
Nov 02, 2006 1022 1031 1025 1030 203,314,528 -1.36(-0.13%)
Nov 01, 2006 1038 1041 1030 1031 235,848,576 -9.27(-0.89%)
Oct 31, 2006 1041 1046 1039 1041 231,832,000 -0.85(-0.08%)
Oct 30, 2006 1037 1045 1039 1041 178,312,464 -3.10(-0.30%)
Oct 27, 2006 1047 1055 1044 1045 177,819,200 -10.37(-0.98%)
Oct 26, 2006 1048 1055 1047 1055 199,745,712 +5.62(+0.54%)
Oct 25, 2006 1046 1052 1046 1049 181,194,240 -0.87(-0.08%)
Oct 24, 2006 1044 1051 1045 1050 214,193,168 -0.39(-0.04%)
Oct 23, 2006 1037 1052 1038 1051 223,799,952 +8.83(+0.85%)
Oct 20, 2006 1038 1042 1038 1042 213,721,712 +3.88(+0.37%)
Oct 19, 2006 1034 1039 1033 1038 181,578,336 -0.81(-0.08%)
Oct 18, 2006 1035 1040 1033 1039 208,032,656 +4.58(+0.44%)
Oct 17, 2006 1028 1036 1028 1034 171,580,992 -0.42(-0.04%)
Oct 16, 2006 1031 1035 1032 1035 142,635,536 -0.72(-0.07%)
Oct 13, 2006 1031 1036 1031 1035 153,558,288 +0.96(+0.09%)
Oct 12, 2006 1026 1036 1026 1034 183,025,312 +8.54(+0.83%)
Oct 11, 2006 1020 1027 1021 1026 163,116,848 -0.89(-0.09%)
Oct 10, 2006 1022 1027 1023 1027 166,109,232 +2.72(+0.27%)
Oct 09, 2006 1018 1025 1020 1024 133,121,200 +1.06(+0.10%)
Oct 06, 2006 1020 1026 1020 1023 183,395,184 -3.07(-0.30%)
Oct 05, 2006 1026 1030 1022 1026 202,900,672 -4.34(-0.42%)
Oct 04, 2006 1014 1030 1017 1030 226,693,856 +7.53(+0.74%)
Oct 03, 2006 1010 1024 1013 1023 198,227,920 +8.70(+0.86%)
Oct 02, 2006 1012 1018 1012 1014 147,736,864 -3.14(-0.31%)
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%)
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.