Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EL & P Market Index (CIX: ELPC )

857.73 -3.99 (-0.46%)
Last Price Updated: 3:59 PM EDT, May 1, 2024 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, 2019 510.52 515.92 508.43 512.53 0 +1.55(+0.30%)
Jun 27, 2019 510.64 514.18 506.76 510.98 0 +1.32(+0.26%)
Jun 26, 2019 518.72 520.18 508.77 509.65 0 -10.53(-2.02%)
Jun 25, 2019 523.92 525.42 518.56 520.18 0 -3.81(-0.73%)
Jun 24, 2019 525.88 528.67 520.98 524.00 0 -1.37(-0.26%)
Jun 21, 2019 522.78 527.60 517.73 525.37 0 +2.07(+0.40%)
Jun 20, 2019 520.99 526.09 516.63 523.30 0 +4.15(+0.80%)
Jun 19, 2019 512.23 521.43 511.28 519.15 0 +5.43(+1.06%)
Jun 18, 2019 517.72 518.57 509.61 513.72 0 -1.07(-0.21%)
Jun 17, 2019 517.09 519.32 511.14 514.78 0 -1.98(-0.38%)
Jun 14, 2019 512.85 518.35 511.70 516.76 0 +4.69(+0.92%)
Jun 13, 2019 512.24 514.30 508.15 512.07 0 +0.48(+0.09%)
Jun 12, 2019 507.21 513.37 505.40 511.59 0 +6.71(+1.33%)
Jun 11, 2019 508.15 510.11 502.04 504.88 0 -4.08(-0.80%)
Jun 10, 2019 511.67 512.36 505.78 508.96 0 -3.17(-0.62%)
Jun 07, 2019 519.06 522.80 511.78 512.13 0 -4.29(-0.83%)
Jun 06, 2019 514.24 518.09 511.05 516.42 0 +2.23(+0.43%)
Jun 05, 2019 504.35 516.78 502.50 514.20 0 +11.37(+2.26%)
Jun 04, 2019 501.89 504.42 492.32 502.83 0 +0.64(+0.13%)
Jun 03, 2019 497.18 502.77 494.57 502.19 0 +6.62(+1.34%)
May 31, 2019 493.47 497.54 490.77 495.57 0 +2.87(+0.58%)
May 30, 2019 494.11 497.56 490.08 492.70 0 -0.83(-0.17%)
May 29, 2019 501.36 502.21 492.10 493.53 0 -6.53(-1.31%)
May 28, 2019 509.59 510.00 499.22 500.06 0 -8.72(-1.71%)
May 24, 2019 509.89 513.04 507.85 508.78 0 -0.59(-0.12%)
May 23, 2019 505.98 510.03 504.62 509.37 0 +3.99(+0.79%)
May 22, 2019 502.73 506.40 500.70 505.39 0 +3.25(+0.65%)
May 21, 2019 501.50 506.18 499.38 502.14 0 +0.79(+0.16%)
May 20, 2019 500.59 504.15 498.27 501.35 0 +1.80(+0.36%)
May 17, 2019 495.56 502.40 494.26 499.56 0 +0.51(+0.10%)
May 16, 2019 495.74 501.60 493.81 499.05 0 +2.73(+0.55%)
May 15, 2019 498.34 500.24 495.55 496.32 0 -1.48(-0.30%)
May 14, 2019 501.56 502.76 496.75 497.80 0 -5.19(-1.03%)
May 13, 2019 495.95 503.91 495.06 502.99 0 +5.77(+1.16%)
May 10, 2019 488.92 498.23 487.15 497.22 0 +8.16(+1.67%)
May 09, 2019 489.64 492.27 485.39 489.07 0 -0.70(-0.14%)
May 08, 2019 495.61 496.82 488.82 489.76 0 -7.17(-1.44%)
May 07, 2019 498.38 500.52 494.85 496.94 0 -1.67(-0.33%)
May 06, 2019 501.52 503.38 496.82 498.60 0 -3.21(-0.64%)
May 03, 2019 497.42 503.08 496.46 501.81 0 +3.94(+0.79%)
May 02, 2019 500.02 502.81 493.95 497.87 0 -1.53(-0.31%)
May 01, 2019 501.97 505.17 498.08 499.40 0 -5.50(-1.09%)
Apr 30, 2019 497.32 505.94 495.44 504.89 0 +8.17(+1.64%)
Apr 29, 2019 498.72 500.02 494.30 496.72 0 -3.16(-0.63%)
Apr 26, 2019 501.52 504.88 498.88 499.89 0 +0.79(+0.16%)
Apr 25, 2019 494.60 501.50 493.08 499.09 0 +2.36(+0.47%)
Apr 24, 2019 493.94 498.85 492.42 496.74 0 +3.92(+0.80%)
Apr 23, 2019 490.94 494.44 488.43 492.81 0 +2.59(+0.53%)
Apr 22, 2019 490.07 492.43 488.22 490.23 0 -0.05(-0.01%)
Apr 18, 2019 491.31 494.65 488.86 490.28 0 -0.92(-0.19%)
Apr 17, 2019 493.16 494.69 489.21 491.19 0 -1.14(-0.23%)
Apr 16, 2019 499.39 501.87 490.95 492.33 0 -8.00(-1.60%)
Apr 15, 2019 499.15 503.01 496.72 500.33 0 +1.53(+0.31%)
Apr 12, 2019 493.70 499.56 490.07 498.80 0 +3.81(+0.77%)
Apr 11, 2019 492.40 495.77 491.02 494.99 0 +3.14(+0.64%)
Apr 10, 2019 495.09 498.55 490.86 491.85 0 -1.76(-0.36%)
Apr 09, 2019 492.46 495.40 490.48 493.61 0 +0.89(+0.18%)
Apr 08, 2019 495.36 496.44 490.84 492.72 0 -3.22(-0.65%)
Apr 05, 2019 491.99 496.28 489.97 495.94 0 +4.66(+0.95%)
Apr 04, 2019 494.75 495.61 488.37 491.29 0 -1.79(-0.36%)
Apr 03, 2019 493.68 495.51 489.39 493.08 0 -0.58(-0.12%)
Apr 02, 2019 493.90 495.25 489.61 493.66 0 +1.07(+0.22%)
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.