Financial News

Edison International (NY: EIX )

70.73 +1.33 (+1.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 59.31 62.43 59.08 62.37 6,263,436 +2.95(+4.96%)
Nov 29, 2022 59.08 59.61 58.56 59.43 2,370,421 +0.11(+0.19%)
Nov 28, 2022 59.55 59.88 59.12 59.31 2,789,921 -0.79(-1.31%)
Nov 25, 2022 59.91 60.29 59.71 60.10 668,967 +0.47(+0.78%)
Nov 23, 2022 58.31 59.65 58.31 59.63 1,835,625 +1.22(+2.08%)
Nov 22, 2022 58.54 59.51 58.01 58.42 1,153,154 +0.44(+0.76%)
Nov 21, 2022 57.65 58.38 57.56 57.98 1,261,400 +0.22(+0.39%)
Nov 18, 2022 56.68 58.07 56.68 57.75 1,840,662 +1.76(+3.14%)
Nov 17, 2022 56.42 56.57 55.49 55.99 1,366,102 -1.11(-1.95%)
Nov 16, 2022 56.69 57.42 56.67 57.11 1,483,069 +0.34(+0.59%)
Nov 15, 2022 56.74 57.49 56.03 56.77 2,370,906 +0.70(+1.25%)
Nov 14, 2022 56.11 56.65 55.89 56.07 1,999,756 +0.05(+0.08%)
Nov 11, 2022 56.50 56.58 55.41 56.02 1,415,173 -0.39(-0.70%)
Nov 10, 2022 55.50 56.55 54.74 56.41 2,087,674 +2.79(+5.20%)
Nov 09, 2022 54.08 54.44 53.58 53.62 1,289,644 -0.66(-1.21%)
Nov 08, 2022 54.34 54.78 53.69 54.28 1,615,313 +0.24(+0.45%)
Nov 07, 2022 55.00 55.13 53.03 54.04 1,976,308 -1.20(-2.17%)
Nov 04, 2022 55.02 55.92 54.42 55.23 1,462,351 +0.54(+0.99%)
Nov 03, 2022 54.56 55.29 54.07 54.69 1,851,255 -0.29(-0.53%)
Nov 02, 2022 55.65 56.63 54.45 54.98 3,553,016 -1.64(-2.89%)
Nov 01, 2022 56.89 56.89 55.89 56.62 1,793,992 +0.44(+0.78%)
Oct 31, 2022 55.97 56.54 55.43 56.18 2,447,258 -0.18(-0.32%)
Oct 28, 2022 54.89 56.41 54.89 56.36 2,096,194 +1.73(+3.17%)
Oct 27, 2022 53.91 54.91 53.77 54.63 2,477,175 +1.40(+2.64%)
Oct 26, 2022 53.58 53.85 52.89 53.22 1,699,591 +0.03(+0.05%)
Oct 25, 2022 52.04 53.52 51.98 53.19 4,049,044 +1.01(+1.94%)
Oct 24, 2022 52.40 52.87 51.74 52.18 1,729,336 +0.12(+0.23%)
Oct 21, 2022 51.53 52.40 51.21 52.06 1,459,375 +0.66(+1.27%)
Oct 20, 2022 53.10 53.10 51.16 51.41 1,428,293 -1.68(-3.17%)
Oct 19, 2022 52.92 53.53 52.57 53.09 1,488,614 -0.64(-1.18%)
Oct 18, 2022 54.11 54.44 53.20 53.73 1,883,316 +0.28(+0.53%)
Oct 17, 2022 52.34 53.60 52.34 53.45 2,089,010 +1.96(+3.80%)
Oct 14, 2022 53.76 53.99 51.41 51.49 2,978,568 -1.75(-3.29%)
Oct 13, 2022 51.46 53.53 50.95 53.24 1,988,690 +1.25(+2.41%)
Oct 12, 2022 53.47 53.74 51.94 51.99 1,938,090 -1.78(-3.31%)
Oct 11, 2022 53.91 54.62 53.43 53.76 1,399,244 -0.36(-0.67%)
Oct 10, 2022 55.08 55.70 54.11 54.13 1,723,429 -0.73(-1.33%)
Oct 07, 2022 54.86 55.15 54.21 54.86 2,969,997 -0.02(-0.03%)
Oct 06, 2022 56.09 56.14 54.50 54.88 3,105,799 -1.35(-2.40%)
Oct 05, 2022 56.08 56.78 55.37 56.23 2,310,351 -0.69(-1.22%)
Oct 04, 2022 55.52 57.02 55.41 56.92 3,057,340 +1.34(+2.41%)
Oct 03, 2022 54.09 55.82 53.64 55.58 3,270,214 +2.64(+4.98%)
Sep 30, 2022 54.10 54.27 52.92 52.94 6,695,224 -0.82(-1.53%)
Sep 29, 2022 56.55 56.60 53.71 53.76 2,726,886 -2.95(-5.20%)
Sep 28, 2022 57.49 57.65 56.49 56.71 4,358,731 -0.06(-0.10%)
Sep 27, 2022 58.73 59.27 56.70 56.77 2,431,707 -1.66(-2.85%)
Sep 26, 2022 59.90 60.05 57.83 58.43 1,883,328 -1.56(-2.61%)
Sep 23, 2022 60.13 60.26 58.70 60.00 1,450,239 -0.87(-1.43%)
Sep 22, 2022 61.24 61.58 60.60 60.87 1,632,204 -0.38(-0.62%)
Sep 21, 2022 63.02 63.25 61.24 61.24 1,476,657 -1.39(-2.22%)
Sep 20, 2022 62.81 62.99 61.93 62.63 1,317,946 -0.61(-0.97%)
Sep 19, 2022 62.25 63.35 61.98 63.24 1,309,534 +0.79(+1.26%)
Sep 16, 2022 63.29 63.32 61.96 62.46 3,188,967 -0.72(-1.14%)
Sep 15, 2022 64.05 64.13 63.02 63.18 2,226,168 -1.10(-1.71%)
Sep 14, 2022 63.98 64.57 63.78 64.28 2,034,415 +0.55(+0.86%)
Sep 13, 2022 65.07 65.34 63.30 63.73 1,775,604 -2.05(-3.12%)
Sep 12, 2022 63.99 65.86 63.99 65.79 1,969,539 +1.87(+2.92%)
Sep 09, 2022 63.90 64.33 63.02 63.92 1,440,391 +0.53(+0.83%)
Sep 08, 2022 62.81 63.53 62.48 63.39 1,567,060 +0.46(+0.73%)
Sep 07, 2022 61.07 63.05 61.07 62.93 2,404,082 +2.00(+3.28%)
Sep 06, 2022 62.12 62.44 60.34 60.93 3,494,196 -1.93(-3.08%)
Sep 02, 2022 63.42 64.07 62.70 62.86 1,406,591 -0.29(-0.45%)
Sep 01, 2022 62.68 63.41 62.01 63.15 1,832,566 +0.46(+0.74%)
Aug 31, 2022 63.59 64.17 62.66 62.69 2,187,117 -0.97(-1.53%)
Aug 30, 2022 64.37 64.56 63.27 63.66 1,178,652 -0.77(-1.19%)
Aug 29, 2022 63.68 64.82 63.08 64.43 977,940 +0.35(+0.55%)
Aug 26, 2022 64.94 65.22 63.99 64.08 1,131,207 -0.76(-1.17%)
Aug 25, 2022 64.21 64.85 63.63 64.83 1,288,286 +0.86(+1.34%)
Aug 24, 2022 63.89 64.07 63.23 63.97 1,139,906 -0.18(-0.29%)
Aug 23, 2022 65.01 65.01 63.96 64.16 1,285,052 -0.80(-1.24%)
Aug 22, 2022 65.70 65.77 64.82 64.96 961,860 -1.21(-1.83%)
Aug 19, 2022 66.33 66.47 65.81 66.18 1,330,899 -0.23(-0.35%)
Aug 18, 2022 66.75 67.13 66.18 66.41 1,525,507 -0.25(-0.37%)
Aug 17, 2022 66.08 66.73 65.81 66.66 1,876,555 +0.23(+0.35%)
Aug 16, 2022 66.05 66.55 65.89 66.42 1,237,512 +0.38(+0.57%)
Aug 15, 2022 65.23 66.17 65.10 66.05 1,074,440 +0.60(+0.92%)
Aug 12, 2022 64.34 65.53 64.15 65.44 1,810,887 +1.62(+2.54%)
Aug 11, 2022 63.10 64.07 62.60 63.83 1,911,991 +0.82(+1.31%)
Aug 10, 2022 63.42 63.49 62.51 63.00 1,513,916 +0.00(+0.00%)
Aug 09, 2022 62.91 63.12 62.54 63.00 1,720,581 +0.38(+0.61%)
Aug 08, 2022 63.55 64.06 62.23 62.62 1,594,374 -0.52(-0.82%)
Aug 05, 2022 63.69 63.97 62.99 63.14 2,587,463 -0.64(-1.00%)
Aug 04, 2022 64.08 64.20 63.60 63.78 1,585,703 -0.32(-0.51%)
Aug 03, 2022 63.53 64.39 62.64 64.10 2,018,248 +0.63(+0.99%)
Aug 02, 2022 62.17 64.18 61.98 63.47 3,191,231 +1.51(+2.43%)
Aug 01, 2022 62.43 62.68 61.47 61.97 1,736,222 -0.72(-1.15%)
Jul 29, 2022 61.87 62.78 61.12 62.69 3,403,426 +2.11(+3.48%)
Jul 28, 2022 59.29 60.89 58.87 60.58 1,782,188 +1.94(+3.31%)
Jul 27, 2022 58.42 58.79 57.99 58.64 2,290,963 +0.16(+0.27%)
Jul 26, 2022 58.11 58.65 58.08 58.48 2,110,459 +0.43(+0.75%)
Jul 25, 2022 56.61 58.05 56.58 58.04 1,157,341 +1.31(+2.32%)
Jul 22, 2022 56.68 57.05 56.35 56.73 826,823 +0.53(+0.94%)
Jul 21, 2022 56.23 56.35 55.64 56.20 1,121,136 -0.09(-0.16%)
Jul 20, 2022 57.04 57.29 56.06 56.30 1,908,207 -0.72(-1.27%)
Jul 19, 2022 56.81 57.49 56.53 57.02 1,473,414 +0.61(+1.08%)
Jul 18, 2022 56.80 57.11 56.23 56.41 1,154,979 -0.54(-0.94%)
Jul 15, 2022 57.19 57.19 56.19 56.94 1,219,448 +0.25(+0.44%)
Jul 14, 2022 55.38 56.80 55.25 56.69 2,062,084 -0.84(-1.46%)
Jul 13, 2022 56.98 58.22 56.81 57.54 1,375,589 -0.07(-0.13%)
Jul 12, 2022 57.41 58.37 57.30 57.61 763,356 -0.20(-0.35%)
Jul 11, 2022 57.55 58.16 57.12 57.81 899,042 +0.03(+0.05%)
Jul 08, 2022 58.14 58.16 57.42 57.79 1,018,977 -0.23(-0.40%)
Jul 07, 2022 57.91 58.53 57.75 58.02 1,858,155 +0.43(+0.75%)
Jul 06, 2022 57.44 58.23 56.89 57.58 1,349,019 +0.52(+0.91%)
Jul 05, 2022 58.64 58.73 55.81 57.06 1,991,628 -1.91(-3.23%)
Jul 01, 2022 58.04 59.05 57.84 58.97 1,911,248 +1.12(+1.93%)
Jun 30, 2022 57.15 58.32 56.80 57.85 2,441,844 +0.35(+0.60%)
Jun 29, 2022 57.33 57.54 56.70 57.50 1,104,003 +0.43(+0.75%)
Jun 28, 2022 58.23 58.56 56.99 57.07 1,824,901 -0.80(-1.39%)
Jun 27, 2022 57.36 58.10 57.12 57.88 1,637,937 +0.44(+0.76%)
Jun 24, 2022 55.78 57.59 55.66 57.44 1,827,779 +1.89(+3.41%)
Jun 23, 2022 55.15 55.76 55.14 55.54 1,513,906 +0.55(+1.00%)
Jun 22, 2022 54.68 55.56 54.48 55.00 1,510,013 -0.15(-0.27%)
Jun 21, 2022 54.14 55.48 54.03 55.14 2,005,849 +1.24(+2.31%)
Jun 17, 2022 55.44 55.67 53.61 53.90 4,290,572 -1.29(-2.34%)
Jun 16, 2022 55.06 55.32 54.07 55.19 2,378,141 -0.73(-1.31%)
Jun 15, 2022 56.21 56.83 55.11 55.92 2,074,790 +0.14(+0.25%)
Jun 14, 2022 57.43 57.45 55.09 55.78 2,173,484 -1.28(-2.24%)
Jun 13, 2022 60.13 60.57 56.76 57.06 2,819,572 -4.21(-6.87%)
Jun 10, 2022 60.23 61.77 60.02 61.27 1,776,136 +0.22(+0.36%)
Jun 09, 2022 63.61 64.24 60.97 61.05 1,541,865 -2.19(-3.46%)
Jun 08, 2022 63.81 64.20 63.05 63.24 1,314,120 -1.01(-1.57%)
Jun 07, 2022 63.40 64.27 63.13 64.24 1,784,431 +0.76(+1.20%)
Jun 06, 2022 63.77 64.01 63.29 63.49 1,347,761 -0.35(-0.54%)
Jun 03, 2022 64.03 64.45 63.72 63.83 1,555,907 -0.53(-0.82%)
Jun 02, 2022 64.10 64.48 62.56 64.36 1,631,633 +0.58(+0.90%)
Jun 01, 2022 64.24 64.29 62.73 63.79 2,245,637 -0.16(-0.26%)
May 31, 2022 63.52 64.17 62.95 63.95 4,003,789 -0.14(-0.21%)
May 27, 2022 62.95 64.60 62.94 64.09 2,514,982 +0.94(+1.49%)
May 26, 2022 62.92 63.78 62.76 63.15 2,261,938 +0.56(+0.89%)
May 25, 2022 62.24 62.64 61.80 62.59 1,534,237 +0.31(+0.50%)
May 24, 2022 60.88 62.31 60.42 62.28 1,368,216 +1.49(+2.45%)
May 23, 2022 60.91 61.40 60.30 60.79 1,460,722 +0.55(+0.91%)
May 20, 2022 60.11 60.48 59.29 60.24 2,062,489 +0.00(+0.00%)
May 19, 2022 60.16 60.39 59.06 60.24 2,238,486 +0.02(+0.03%)
May 18, 2022 61.07 61.33 60.08 60.22 1,613,491 -0.76(-1.25%)
May 17, 2022 61.31 61.31 60.16 60.98 2,271,088 +0.06(+0.11%)
May 16, 2022 60.31 61.32 59.95 60.91 2,755,531 +1.03(+1.73%)
May 13, 2022 60.07 60.24 59.25 59.88 3,282,478 +0.55(+0.92%)
May 12, 2022 60.42 61.58 58.85 59.33 4,875,254 -3.26(-5.20%)
May 11, 2022 61.88 63.48 61.75 62.59 1,854,309 +0.85(+1.38%)
May 10, 2022 63.45 64.65 61.12 61.74 2,970,521 -2.35(-3.67%)
May 09, 2022 64.09 64.77 63.25 64.09 2,878,374 -0.22(-0.34%)
May 06, 2022 62.78 64.46 62.78 64.31 1,736,048 +1.35(+2.15%)
May 05, 2022 64.25 64.65 62.41 62.95 1,459,412 -1.41(-2.19%)
May 04, 2022 62.44 64.57 62.44 64.36 2,184,923 +1.77(+2.84%)
May 03, 2022 62.69 63.77 62.27 62.59 2,277,173 +0.47(+0.75%)
May 02, 2022 63.35 63.69 61.53 62.12 2,319,778 -0.80(-1.28%)
Apr 29, 2022 64.59 64.63 62.84 62.93 2,819,954 -1.84(-2.84%)
Apr 28, 2022 64.76 65.31 64.15 64.77 1,560,941 +0.36(+0.55%)
Apr 27, 2022 64.45 65.00 63.87 64.41 1,777,857 +0.16(+0.26%)
Apr 26, 2022 64.85 65.55 64.17 64.24 1,598,912 -0.95(-1.46%)
Apr 25, 2022 65.74 65.86 64.02 65.20 1,818,826 -0.32(-0.49%)
Apr 22, 2022 66.42 66.49 65.44 65.52 1,394,241 -1.00(-1.50%)
Apr 21, 2022 66.38 67.07 66.11 66.51 1,215,722 -0.04(-0.05%)
Apr 20, 2022 66.34 66.84 66.20 66.55 1,289,044 +0.86(+1.31%)
Apr 19, 2022 65.76 66.17 65.59 65.69 1,282,359 +0.05(+0.08%)
Apr 18, 2022 65.95 66.28 65.34 65.63 984,046 -0.08(-0.13%)
Apr 14, 2022 66.31 66.45 65.69 65.72 1,112,337 -0.57(-0.86%)
Apr 13, 2022 65.76 66.43 65.36 66.28 2,311,302 +0.53(+0.81%)
Apr 12, 2022 64.81 65.88 64.56 65.75 1,798,519 +0.99(+1.53%)
Apr 11, 2022 65.89 65.89 64.63 64.77 2,455,933 -1.05(-1.60%)
Apr 08, 2022 65.19 65.89 64.71 65.82 2,470,933 +1.15(+1.78%)
Apr 07, 2022 65.36 65.36 64.19 64.67 1,907,220 -0.78(-1.19%)
Apr 06, 2022 64.39 65.46 64.07 65.44 1,981,785 +1.14(+1.78%)
Apr 05, 2022 64.92 65.81 64.08 64.30 1,777,622 -0.47(-0.72%)
Apr 04, 2022 64.64 64.82 63.83 64.77 1,576,038 -0.22(-0.34%)
Apr 01, 2022 64.26 65.01 63.47 64.99 2,126,293 +0.86(+1.34%)
Mar 31, 2022 63.26 64.39 63.07 64.13 3,481,703 +0.59(+0.92%)
Mar 30, 2022 63.39 63.55 63.00 63.54 1,383,170 +0.39(+0.62%)
Mar 29, 2022 62.83 63.16 62.18 63.15 1,358,020 +0.47(+0.75%)
Mar 28, 2022 62.31 62.68 61.91 62.68 1,441,417 +0.38(+0.61%)
Mar 25, 2022 60.89 62.40 60.66 62.30 2,458,712 +1.66(+2.73%)
Mar 24, 2022 60.39 61.10 60.25 60.64 3,175,591 +0.33(+0.54%)
Mar 23, 2022 59.72 60.43 59.53 60.31 2,934,024 +0.60(+1.00%)
Mar 22, 2022 59.63 60.02 59.18 59.71 2,420,538 +0.45(+0.76%)
Mar 21, 2022 58.78 59.34 58.56 59.26 1,552,566 +0.72(+1.22%)
Mar 18, 2022 59.72 60.03 58.45 58.55 5,668,381 -1.39(-2.33%)
Mar 17, 2022 60.04 60.53 59.70 59.94 1,556,745 -0.11(-0.18%)
Mar 16, 2022 60.00 60.48 59.23 60.05 2,058,545 +0.16(+0.27%)
Mar 15, 2022 59.11 59.94 58.81 59.89 1,518,296 +1.37(+2.34%)
Mar 14, 2022 59.34 59.59 58.27 58.52 1,437,209 -0.15(-0.26%)
Mar 11, 2022 59.56 59.93 58.60 58.67 1,198,363 -0.88(-1.48%)
Mar 10, 2022 58.99 59.71 58.98 59.55 997,907 +0.26(+0.44%)
Mar 09, 2022 59.59 60.01 59.24 59.29 1,767,931 +0.27(+0.46%)
Mar 08, 2022 60.09 60.28 59.00 59.02 1,500,563 -0.92(-1.54%)
Mar 07, 2022 59.54 60.19 58.97 59.94 1,850,493 +0.54(+0.91%)
Mar 04, 2022 58.86 59.46 58.36 59.40 2,246,402 +0.31(+0.52%)
Mar 03, 2022 58.61 59.29 58.53 59.09 2,875,197 +0.69(+1.18%)
Mar 02, 2022 57.91 59.04 57.70 58.40 2,643,583 +0.76(+1.32%)
Mar 01, 2022 57.41 58.25 56.94 57.64 2,447,248 +0.21(+0.36%)
Feb 28, 2022 56.37 57.70 56.12 57.43 3,203,502 +0.97(+1.72%)
Feb 25, 2022 54.11 56.54 55.64 56.46 2,708,337 +2.89(+5.39%)
Feb 24, 2022 53.23 53.63 52.40 53.57 2,053,249 +0.13(+0.24%)
Feb 23, 2022 54.38 54.69 53.41 53.45 1,349,926 -0.96(-1.76%)
Feb 22, 2022 54.46 54.83 54.04 54.41 2,069,528 +0.13(+0.23%)
Feb 18, 2022 54.28 0 -0.28(-0.51%)
Feb 17, 2022 54.27 54.86 53.94 54.56 2,067,663 +0.30(+0.55%)
Feb 16, 2022 54.26 54.67 53.78 54.26 1,939,106 +0.07(+0.13%)
Feb 15, 2022 54.66 54.90 53.81 54.19 2,116,282 -0.20(-0.37%)
Feb 14, 2022 54.65 54.75 53.76 54.39 1,708,170 -0.17(-0.32%)
Feb 11, 2022 54.99 55.64 54.39 54.56 1,626,828 -0.29(-0.53%)
Feb 10, 2022 55.44 55.89 54.64 54.85 2,935,231 -1.09(-1.94%)
Feb 09, 2022 56.05 56.27 55.73 55.94 1,311,226 +0.21(+0.37%)
Feb 08, 2022 56.06 56.21 55.52 55.73 1,982,596 -0.02(-0.03%)
Feb 07, 2022 55.30 55.88 55.19 55.75 1,821,074 +0.36(+0.65%)
Feb 04, 2022 55.13 55.83 54.66 55.39 1,818,090 -0.21(-0.37%)
Feb 03, 2022 55.98 55.59 55.59 1,661,852 -0.47(-0.84%)
Feb 02, 2022 55.78 56.26 55.72 56.06 2,424,714 +0.22(+0.39%)
Feb 01, 2022 56.97 57.49 55.53 55.85 3,452,550 -1.01(-1.78%)
Jan 31, 2022 55.90 57.07 56.86 6,281,626 +0.70(+1.24%)
Jan 28, 2022 55.46 56.52 55.40 56.16 3,012,425 +0.47(+0.85%)
Jan 27, 2022 56.72 57.04 55.45 55.69 1,976,950 -0.55(-0.98%)
Jan 26, 2022 56.17 56.99 55.72 56.25 2,146,047 +0.31(+0.55%)
Jan 25, 2022 55.68 56.35 55.38 55.94 2,378,673 -0.45(-0.80%)
Jan 24, 2022 56.64 56.96 54.96 56.39 3,229,166 -0.64(-1.13%)
Jan 21, 2022 57.68 57.68 56.89 57.03 2,012,433 -0.36(-0.63%)
Jan 20, 2022 57.62 58.36 57.23 57.40 1,978,332 -0.11(-0.19%)
Jan 19, 2022 57.69 58.36 57.50 57.50 2,050,594 -0.23(-0.39%)
Jan 18, 2022 57.46 58.19 56.75 57.73 3,200,766 +0.00(+0.00%)
Jan 14, 2022 57.73 0 -0.29(-0.50%)
Jan 13, 2022 58.23 58.61 57.89 58.02 3,174,467 -0.33(-0.56%)
Jan 12, 2022 57.96 58.71 57.75 58.35 2,311,834 +0.06(+0.11%)
Jan 11, 2022 59.42 59.61 58.17 58.28 1,952,283 -1.16(-1.95%)
Jan 10, 2022 58.86 59.49 58.51 59.44 2,983,018 +0.58(+0.98%)
Jan 07, 2022 58.35 59.47 57.85 58.86 4,089,298 +0.34(+0.59%)
Jan 06, 2022 58.98 59.44 58.37 58.52 2,741,586 -0.53(-0.89%)
Jan 05, 2022 60.19 60.27 58.95 59.04 3,694,789 -1.33(-2.20%)
Jan 04, 2022 61.15 61.59 60.31 60.38 2,653,777 -0.76(-1.24%)
Jan 03, 2022 61.89 61.89 60.27 61.14 1,744,091 -0.67(-1.08%)
Dec 31, 2021 61.36 62.14 61.23 61.81 1,157,704 +0.56(+0.92%)
Dec 30, 2021 61.15 61.34 60.30 61.24 1,948,013 -0.10(-0.16%)
Dec 29, 2021 61.17 61.47 60.89 61.34 1,172,461 +0.22(+0.35%)
Dec 28, 2021 60.52 61.19 60.51 61.13 774,013 +0.52(+0.86%)
Dec 27, 2021 60.65 60.84 60.17 60.61 665,081 -0.04(-0.07%)
Dec 23, 2021 60.43 60.96 60.43 60.65 981,156 +0.04(+0.07%)
Dec 22, 2021 60.24 60.75 60.16 60.61 1,365,516 +0.34(+0.57%)
Dec 21, 2021 60.52 61.01 59.93 60.27 1,932,248 +0.09(+0.15%)
Dec 20, 2021 59.44 60.21 58.83 60.18 3,348,389 +0.39(+0.66%)
Dec 17, 2021 60.67 61.01 59.63 59.78 5,503,921 -1.13(-1.85%)
Dec 16, 2021 60.35 61.22 60.27 60.91 1,865,616 +0.59(+0.98%)
Dec 15, 2021 59.63 60.36 59.52 60.32 2,265,430 +0.85(+1.43%)
Dec 14, 2021 60.02 60.39 59.35 59.47 1,938,509 -0.48(-0.79%)
Dec 13, 2021 59.86 60.25 59.52 59.95 2,132,576 -0.16(-0.27%)
Dec 10, 2021 60.08 60.55 59.74 60.11 1,656,249 +0.49(+0.83%)
Dec 09, 2021 59.74 60.22 59.27 59.61 2,256,494 -0.32(-0.54%)
Dec 08, 2021 60.30 60.56 59.90 59.94 2,184,533 -0.35(-0.58%)
Dec 07, 2021 60.99 61.28 60.22 60.29 2,657,847 -0.82(-1.35%)
Dec 06, 2021 60.56 61.27 60.44 61.11 2,753,245 +1.41(+2.36%)
Dec 03, 2021 59.16 59.76 58.66 59.70 2,703,374 +1.00(+1.71%)
Dec 02, 2021 58.87 59.55 58.58 58.70 3,319,339 -0.12(-0.20%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback