Financial News

Edison International (NY: EIX )

64.94 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 81.36 81.84 81.00 81.27 2,391,785 -0.14(-0.17%)
Nov 29, 2017 80.97 81.62 80.69 81.41 1,354,763 +0.27(+0.33%)
Nov 28, 2017 81.05 81.36 80.86 81.14 1,356,629 +0.32(+0.40%)
Nov 27, 2017 80.62 81.02 80.34 80.82 918,158 +0.27(+0.34%)
Nov 24, 2017 80.45 81.14 80.35 80.55 567,613 +0.40(+0.50%)
Nov 22, 2017 80.22 80.44 79.72 80.15 1,157,993 -0.07(-0.09%)
Nov 21, 2017 80.52 80.65 80.19 80.22 1,464,761 -0.21(-0.26%)
Nov 20, 2017 80.84 81.02 80.39 80.43 1,342,924 -0.46(-0.57%)
Nov 17, 2017 81.47 81.78 80.76 80.89 1,574,315 -0.86(-1.05%)
Nov 16, 2017 81.85 82.01 81.49 81.75 1,380,433 -0.09(-0.11%)
Nov 15, 2017 82.88 83.38 81.68 81.84 1,554,871 -0.80(-0.97%)
Nov 14, 2017 80.97 82.80 80.72 82.64 2,575,468 +1.54(+1.90%)
Nov 13, 2017 80.18 81.15 80.15 81.10 1,096,078 +1.04(+1.30%)
Nov 10, 2017 79.92 80.24 79.51 80.06 1,232,134 -0.28(-0.35%)
Nov 09, 2017 79.98 80.36 79.33 80.34 1,377,437 +0.14(+0.17%)
Nov 08, 2017 79.29 80.43 79.29 80.20 2,393,112 +0.80(+1.01%)
Nov 07, 2017 78.97 79.69 78.68 79.40 1,647,068 +0.55(+0.70%)
Nov 06, 2017 79.57 79.73 78.83 78.85 927,103 -0.67(-0.84%)
Nov 03, 2017 78.83 80.05 78.83 79.52 1,185,900 +0.45(+0.57%)
Nov 02, 2017 79.23 79.41 78.63 79.07 1,851,542 -0.01(-0.01%)
Nov 01, 2017 80.12 80.12 79.00 79.08 1,378,566 -0.87(-1.09%)
Oct 31, 2017 80.59 80.64 79.28 79.95 2,026,032 +0.36(+0.45%)
Oct 30, 2017 79.34 79.79 79.13 79.59 1,751,084 +0.12(+0.15%)
Oct 27, 2017 78.60 79.63 78.59 79.47 966,804 +0.74(+0.94%)
Oct 26, 2017 79.58 79.91 78.71 78.73 1,359,617 -0.28(-0.35%)
Oct 25, 2017 79.41 79.62 78.55 79.01 1,734,420 -0.86(-1.08%)
Oct 24, 2017 79.57 79.94 79.31 79.87 1,384,734 -0.14(-0.17%)
Oct 23, 2017 79.84 80.20 79.28 80.01 1,217,724 +0.41(+0.52%)
Oct 20, 2017 79.33 79.82 79.15 79.60 1,795,688 +0.13(+0.16%)
Oct 19, 2017 77.98 79.47 77.72 79.47 1,321,038 +1.62(+2.08%)
Oct 18, 2017 77.65 78.36 77.57 77.85 1,975,036 +0.25(+0.32%)
Oct 17, 2017 77.58 77.86 76.93 77.60 3,760,758 -0.04(-0.05%)
Oct 16, 2017 77.90 78.20 77.39 77.64 1,698,111 -0.35(-0.45%)
Oct 13, 2017 79.61 79.88 77.75 77.99 2,998,282 -1.67(-2.10%)
Oct 12, 2017 78.52 79.68 78.43 79.66 2,836,650 +1.24(+1.58%)
Oct 11, 2017 78.42 79.16 78.25 78.42 1,934,070 -0.12(-0.15%)
Oct 10, 2017 77.56 78.56 77.39 78.54 1,545,037 +0.99(+1.28%)
Oct 09, 2017 77.79 77.88 77.40 77.55 655,568 -0.07(-0.09%)
Oct 06, 2017 77.35 77.69 77.01 77.62 1,340,026 -0.06(-0.08%)
Oct 05, 2017 77.88 77.88 77.38 77.68 975,670 -0.17(-0.22%)
Oct 04, 2017 77.15 77.88 76.96 77.85 1,429,369 +0.84(+1.09%)
Oct 03, 2017 76.99 77.12 76.55 77.01 1,758,749 +0.01(+0.01%)
Oct 02, 2017 77.44 77.71 76.82 77.00 2,148,413 -0.17(-0.22%)
Sep 29, 2017 77.45 77.57 76.96 77.17 2,029,966 -0.40(-0.52%)
Sep 28, 2017 77.50 77.77 76.93 77.57 1,967,687 -0.51(-0.65%)
Sep 27, 2017 78.66 79.05 77.67 78.08 1,764,204 -1.07(-1.35%)
Sep 26, 2017 79.26 79.45 78.88 79.15 1,204,127 -0.12(-0.15%)
Sep 25, 2017 78.33 79.28 78.13 79.27 2,080,513 +0.99(+1.26%)
Sep 22, 2017 78.92 78.95 78.22 78.28 1,275,912 -0.38(-0.48%)
Sep 21, 2017 79.05 79.25 78.60 78.66 1,686,717 -0.43(-0.54%)
Sep 20, 2017 79.90 80.00 78.78 79.09 1,643,727 -0.62(-0.78%)
Sep 19, 2017 80.51 80.65 79.53 79.71 2,506,899 -0.84(-1.04%)
Sep 18, 2017 81.15 81.41 79.64 80.55 2,455,913 -0.65(-0.80%)
Sep 15, 2017 81.15 81.53 80.95 81.20 3,039,441 +0.17(+0.21%)
Sep 14, 2017 80.78 81.19 80.61 81.03 1,931,017 +0.05(+0.06%)
Sep 13, 2017 80.68 81.32 80.43 80.98 2,941,935 +0.24(+0.30%)
Sep 12, 2017 81.58 80.34 80.74 2,866,702 -0.75(-0.92%)
Sep 11, 2017 80.75 81.57 80.44 81.49 1,804,962 +0.75(+0.93%)
Sep 08, 2017 80.11 80.78 79.80 80.74 1,387,061 +0.57(+0.71%)
Sep 07, 2017 79.77 80.34 79.56 80.17 1,814,120 +0.62(+0.78%)
Sep 06, 2017 80.30 80.43 79.40 79.55 2,490,508 -0.71(-0.88%)
Sep 05, 2017 80.06 80.31 79.55 80.26 1,675,050 +0.30(+0.38%)
Sep 01, 2017 80.39 80.39 79.54 79.96 1,051,623 -0.22(-0.27%)
Aug 31, 2017 80.51 80.64 80.13 80.18 1,547,440 -0.12(-0.15%)
Aug 30, 2017 80.30 80.55 80.19 80.30 1,047,290 -0.15(-0.19%)
Aug 29, 2017 81.00 81.32 80.39 80.45 1,333,625 -0.41(-0.51%)
Aug 28, 2017 81.00 81.07 80.59 80.86 1,014,252 +0.11(+0.14%)
Aug 25, 2017 80.58 81.26 80.58 80.75 1,606,036 +0.55(+0.69%)
Aug 24, 2017 80.28 80.55 80.11 80.20 1,189,995 -0.13(-0.16%)
Aug 23, 2017 80.15 80.56 80.04 80.33 1,817,733 +0.23(+0.29%)
Aug 22, 2017 79.74 80.13 79.71 80.10 1,209,804 +0.32(+0.40%)
Aug 21, 2017 78.97 79.95 78.91 79.78 1,996,930 +0.84(+1.06%)
Aug 18, 2017 79.09 79.33 78.83 78.94 3,203,846 -0.07(-0.09%)
Aug 17, 2017 79.81 80.07 78.70 79.01 2,564,502 -0.76(-0.95%)
Aug 16, 2017 79.85 80.12 79.60 79.77 2,082,350 -0.15(-0.19%)
Aug 15, 2017 80.26 81.33 79.34 79.92 3,616,736 -0.60(-0.75%)
Aug 14, 2017 79.42 80.61 79.26 80.52 2,111,805 +0.99(+1.24%)
Aug 11, 2017 80.07 80.26 79.25 79.53 1,239,638 -0.14(-0.18%)
Aug 10, 2017 79.43 79.83 79.15 79.67 1,118,322 +0.22(+0.28%)
Aug 09, 2017 79.99 79.99 79.34 79.45 1,154,442 -0.34(-0.43%)
Aug 08, 2017 79.18 79.80 79.18 79.79 587,224 +0.35(+0.44%)
Aug 07, 2017 79.24 79.46 78.94 79.44 733,894 +0.15(+0.19%)
Aug 04, 2017 79.18 79.36 78.67 79.29 717,106 -0.15(-0.19%)
Aug 03, 2017 78.58 79.44 78.38 79.44 1,426,548 +0.70(+0.89%)
Aug 02, 2017 78.52 78.92 78.14 78.74 1,293,299 -0.14(-0.18%)
Aug 01, 2017 78.88 79.33 78.62 78.88 1,890,640 +0.20(+0.25%)
Jul 31, 2017 77.75 78.94 77.75 78.68 1,401,576 +0.43(+0.55%)
Jul 28, 2017 78.88 79.35 78.13 78.25 2,742,884 -0.97(-1.22%)
Jul 27, 2017 78.76 79.25 78.41 79.22 1,312,466 +0.31(+0.39%)
Jul 26, 2017 78.46 78.98 78.14 78.91 1,276,167 +0.52(+0.66%)
Jul 25, 2017 78.32 78.61 78.08 78.39 1,723,038 -0.09(-0.11%)
Jul 24, 2017 78.93 78.96 78.42 78.48 1,729,573 -0.50(-0.63%)
Jul 21, 2017 78.36 79.01 78.25 78.98 1,467,792 +0.53(+0.68%)
Jul 20, 2017 78.23 78.49 78.10 78.45 1,134,429 +0.38(+0.49%)
Jul 19, 2017 78.04 78.09 77.65 78.07 966,418 +0.21(+0.27%)
Jul 18, 2017 77.92 78.14 77.63 77.86 1,576,440 +0.02(+0.03%)
Jul 17, 2017 77.39 77.93 77.32 77.84 1,733,772 +0.39(+0.50%)
Jul 14, 2017 78.03 78.32 77.38 77.45 1,902,990 -0.08(-0.10%)
Jul 13, 2017 77.03 78.47 76.88 77.53 2,913,307 +0.94(+1.23%)
Jul 12, 2017 77.24 77.40 76.53 76.59 1,709,315 +0.04(+0.05%)
Jul 11, 2017 76.69 77.00 76.38 76.55 1,610,595 +0.11(+0.14%)
Jul 10, 2017 76.97 77.11 76.41 76.44 1,201,541 -0.39(-0.51%)
Jul 07, 2017 76.67 77.22 76.57 76.83 953,618 +0.16(+0.21%)
Jul 06, 2017 76.67 76.84 76.44 76.67 1,053,753 -0.22(-0.29%)
Jul 05, 2017 77.23 77.58 76.64 76.89 1,577,290 -0.29(-0.38%)
Jul 03, 2017 78.40 78.46 77.18 77.18 963,322 -1.01(-1.29%)
Jun 30, 2017 78.32 78.98 78.19 78.19 2,024,650 +0.03(+0.04%)
Jun 29, 2017 77.81 78.48 77.26 78.16 2,909,225 +0.07(+0.09%)
Jun 28, 2017 78.85 79.01 78.03 78.09 1,829,376 -0.97(-1.23%)
Jun 27, 2017 80.12 80.38 79.05 79.06 2,260,534 -1.41(-1.75%)
Jun 26, 2017 80.05 80.97 79.93 80.47 1,576,069 +0.44(+0.55%)
Jun 23, 2017 80.86 81.08 79.82 80.03 2,122,748 -0.86(-1.06%)
Jun 22, 2017 81.28 81.75 80.84 80.89 1,013,630 -0.56(-0.69%)
Jun 21, 2017 81.89 82.06 81.20 81.45 1,260,735 -0.33(-0.40%)
Jun 20, 2017 81.93 82.28 81.76 81.78 1,048,826 -0.12(-0.15%)
Jun 19, 2017 82.33 82.34 81.61 81.90 1,203,774 -0.28(-0.34%)
Jun 16, 2017 82.26 82.59 81.90 82.18 2,479,144 +0.20(+0.24%)
Jun 15, 2017 80.83 82.05 80.71 81.98 1,940,729 +1.10(+1.36%)
Jun 14, 2017 80.96 81.48 80.40 80.88 1,703,729 +0.58(+0.72%)
Jun 13, 2017 80.21 80.35 79.76 80.30 1,381,586 -0.13(-0.16%)
Jun 12, 2017 81.26 81.32 79.72 80.43 2,125,129 -0.86(-1.06%)
Jun 09, 2017 81.20 81.44 80.48 81.29 1,829,072 -0.13(-0.16%)
Jun 08, 2017 81.74 80.59 81.42 1,413,044 -0.41(-0.50%)
Jun 07, 2017 81.53 82.02 81.46 81.83 1,376,855 +0.32(+0.39%)
Jun 06, 2017 81.98 82.27 81.43 81.51 1,394,491 -0.33(-0.40%)
Jun 05, 2017 81.82 82.19 81.68 81.84 1,509,036 -0.17(-0.21%)
Jun 02, 2017 82.69 82.82 81.57 82.01 1,810,359 -0.14(-0.17%)
Jun 01, 2017 81.31 82.15 81.04 82.15 1,934,301 +0.58(+0.71%)
May 31, 2017 80.62 81.71 80.62 81.57 2,596,064 +0.90(+1.12%)
May 30, 2017 79.89 80.81 79.84 80.67 1,357,800 +0.71(+0.89%)
May 26, 2017 79.86 80.24 79.75 79.96 775,774 +0.01(+0.01%)
May 25, 2017 79.17 80.10 78.98 79.95 789,522 +0.73(+0.92%)
May 24, 2017 79.02 79.34 78.89 79.22 1,106,292 +0.40(+0.51%)
May 23, 2017 78.85 79.56 78.71 78.82 1,358,075 -0.09(-0.11%)
May 22, 2017 77.92 79.07 77.92 78.91 1,702,270 +0.71(+0.91%)
May 19, 2017 77.96 78.24 77.39 78.20 2,151,758 +0.24(+0.31%)
May 18, 2017 77.82 78.46 77.43 77.96 1,571,551 +0.37(+0.48%)
May 17, 2017 77.87 78.15 77.21 77.59 2,195,121 -0.28(-0.36%)
May 16, 2017 78.76 78.99 77.87 77.87 1,656,674 -0.85(-1.08%)
May 15, 2017 78.68 79.15 78.50 78.72 1,760,506 -0.06(-0.08%)
May 12, 2017 78.62 78.97 78.48 78.78 1,530,724 +0.21(+0.27%)
May 11, 2017 78.84 78.85 77.69 78.57 2,609,683 -0.47(-0.59%)
May 10, 2017 79.59 79.93 78.41 79.04 2,262,965 -0.49(-0.62%)
May 09, 2017 79.46 79.97 79.22 79.53 1,312,823 -0.07(-0.09%)
May 08, 2017 79.93 79.93 79.15 79.60 968,024 -0.10(-0.13%)
May 05, 2017 80.00 80.10 79.39 79.70 1,364,214 -0.08(-0.10%)
May 04, 2017 78.67 79.85 78.57 79.78 1,712,307 +0.96(+1.22%)
May 03, 2017 79.03 79.27 78.73 78.82 1,144,770 -0.29(-0.37%)
May 02, 2017 80.43 80.55 78.78 79.11 1,497,880 -0.13(-0.16%)
May 01, 2017 80.14 80.14 79.15 79.24 1,541,266 -0.73(-0.91%)
Apr 28, 2017 80.36 80.70 79.84 79.97 1,604,085 -0.38(-0.47%)
Apr 27, 2017 80.29 80.96 80.17 80.35 1,708,132 +0.16(+0.20%)
Apr 26, 2017 80.83 80.94 80.07 80.19 1,876,362 -0.63(-0.78%)
Apr 25, 2017 80.62 81.06 80.41 80.82 1,387,429 -0.12(-0.15%)
Apr 24, 2017 80.52 81.06 80.00 80.94 1,539,209 +0.34(+0.42%)
Apr 21, 2017 80.25 80.82 80.17 80.60 1,617,551 +0.29(+0.36%)
Apr 20, 2017 80.62 80.45 79.80 80.31 1,036,858 -0.31(-0.38%)
Apr 19, 2017 80.93 81.00 80.40 80.62 1,285,337 -0.25(-0.31%)
Apr 18, 2017 80.71 81.19 80.60 80.87 1,459,021 +0.20(+0.25%)
Apr 17, 2017 80.57 80.85 80.37 80.67 1,414,897 +0.36(+0.45%)
Apr 13, 2017 80.55 80.79 80.06 80.31 1,257,543 -0.49(-0.61%)
Apr 12, 2017 79.67 80.85 79.52 80.80 1,105,129 +0.81(+1.01%)
Apr 11, 2017 80.01 80.19 79.61 79.99 1,318,106 -0.09(-0.11%)
Apr 10, 2017 80.23 80.25 79.70 80.08 1,288,222 -0.17(-0.21%)
Apr 07, 2017 80.62 80.86 80.23 80.25 2,044,357 -0.21(-0.26%)
Apr 06, 2017 80.31 80.80 80.03 80.46 2,141,175 -0.13(-0.16%)
Apr 05, 2017 79.95 80.68 79.62 80.59 1,613,630 +0.62(+0.78%)
Apr 04, 2017 79.86 80.32 79.62 79.97 1,550,453 +0.02(+0.03%)
Apr 03, 2017 79.62 79.95 78.85 79.95 2,214,742 +0.34(+0.43%)
Mar 31, 2017 79.43 80.07 79.43 79.61 1,217,408 +0.12(+0.15%)
Mar 30, 2017 79.62 79.76 79.15 79.49 991,771 -0.33(-0.41%)
Mar 29, 2017 80.15 80.20 79.55 79.82 1,669,331 -1.08(-1.33%)
Mar 28, 2017 80.31 80.98 80.01 80.90 1,421,260 +0.40(+0.50%)
Mar 27, 2017 80.98 81.33 80.15 80.50 1,334,370 -0.21(-0.26%)
Mar 24, 2017 79.99 80.99 79.95 80.71 1,266,530 +0.52(+0.65%)
Mar 23, 2017 79.74 80.54 79.54 80.19 1,971,505 +0.33(+0.41%)
Mar 22, 2017 79.90 80.53 79.60 79.86 1,867,947 +0.30(+0.38%)
Mar 21, 2017 78.65 79.81 78.53 79.56 1,786,080 +0.76(+0.96%)
Mar 20, 2017 79.70 79.86 78.54 78.80 1,691,342 -0.80(-1.01%)
Mar 17, 2017 79.26 79.91 79.14 79.60 3,897,614 +0.42(+0.53%)
Mar 16, 2017 79.50 79.61 78.90 79.18 1,609,994 -0.63(-0.79%)
Mar 15, 2017 78.78 80.04 78.52 79.81 2,573,806 +1.39(+1.77%)
Mar 14, 2017 78.72 78.72 77.89 78.42 3,502,906 -0.66(-0.83%)
Mar 13, 2017 78.75 79.19 78.60 79.08 1,234,229 +0.27(+0.34%)
Mar 10, 2017 78.51 78.98 78.20 78.81 1,586,901 +0.81(+1.04%)
Mar 09, 2017 78.15 78.54 77.93 78.00 1,631,299 -0.12(-0.15%)
Mar 08, 2017 78.76 78.76 77.95 78.12 1,868,901 -1.13(-1.43%)
Mar 07, 2017 79.30 79.62 79.13 79.25 1,820,622 -0.10(-0.13%)
Mar 06, 2017 79.40 79.61 79.10 79.35 1,568,196 -0.14(-0.18%)
Mar 03, 2017 79.86 79.99 78.87 79.49 1,821,319 -0.43(-0.54%)
Mar 02, 2017 78.94 80.61 78.89 79.92 2,041,799 +0.54(+0.68%)
Mar 01, 2017 78.92 79.98 78.45 79.38 2,709,993 -0.36(-0.45%)
Feb 28, 2017 79.03 79.94 78.94 79.74 2,506,622 +0.74(+0.94%)
Feb 27, 2017 78.93 79.21 78.48 79.00 1,530,387 +0.13(+0.16%)
Feb 24, 2017 78.13 78.94 78.05 78.87 1,926,233 +0.97(+1.25%)
Feb 23, 2017 77.57 78.04 77.39 77.90 1,750,856 +0.71(+0.92%)
Feb 22, 2017 77.50 77.64 76.51 77.19 3,380,025 -0.03(-0.04%)
Feb 21, 2017 76.04 77.35 75.91 77.22 1,852,902 +0.88(+1.15%)
Feb 17, 2017 76.34 76.34 76.34 0 +0.55(+0.73%)
Feb 16, 2017 75.13 75.82 75.10 75.79 1,254,405 +0.81(+1.08%)
Feb 15, 2017 74.83 75.10 74.26 74.98 1,890,731 -0.41(-0.54%)
Feb 14, 2017 75.57 75.61 74.84 75.39 1,483,399 -0.17(-0.22%)
Feb 13, 2017 75.20 75.64 74.98 75.56 1,242,354 +0.35(+0.47%)
Feb 10, 2017 74.24 75.23 74.11 75.21 1,598,283 +0.45(+0.60%)
Feb 09, 2017 74.83 74.99 74.32 74.76 1,849,089 -0.07(-0.09%)
Feb 08, 2017 73.70 75.09 73.59 74.83 3,262,019 +1.78(+2.44%)
Feb 07, 2017 72.73 73.12 72.51 73.05 1,800,996 +0.30(+0.41%)
Feb 06, 2017 72.83 73.16 72.39 72.75 1,531,841 +0.21(+0.29%)
Feb 03, 2017 72.00 72.74 71.80 72.54 2,098,569 -0.07(-0.10%)
Feb 02, 2017 71.77 72.65 71.49 72.61 1,931,944 +1.01(+1.41%)
Feb 01, 2017 72.35 72.58 71.50 71.60 1,413,381 -1.28(-1.76%)
Jan 31, 2017 72.06 72.90 71.73 72.88 2,880,851 +0.95(+1.32%)
Jan 30, 2017 72.29 72.29 71.35 71.93 993,211 -0.07(-0.10%)
Jan 27, 2017 72.33 72.33 71.79 72.00 1,047,536 +0.04(+0.06%)
Jan 26, 2017 71.80 72.27 71.59 71.96 1,061,808 +0.23(+0.32%)
Jan 25, 2017 71.75 71.99 71.55 71.73 861,959 -0.27(-0.37%)
Jan 24, 2017 71.72 72.11 71.48 72.00 1,522,548 +0.18(+0.25%)
Jan 23, 2017 72.08 72.16 71.63 71.82 1,037,246 -0.15(-0.21%)
Jan 20, 2017 71.87 72.31 71.57 71.97 921,218 +0.25(+0.35%)
Jan 19, 2017 72.10 72.55 71.54 71.72 1,219,056 -0.58(-0.80%)
Jan 18, 2017 72.61 72.95 72.18 72.30 1,173,647 -0.21(-0.29%)
Jan 17, 2017 72.39 72.89 72.29 72.51 1,674,231 +0.41(+0.57%)
Jan 13, 2017 72.10 72.10 72.10 0 -0.28(-0.39%)
Jan 12, 2017 72.06 72.49 71.83 72.38 1,176,790 +0.25(+0.35%)
Jan 11, 2017 71.07 72.31 71.07 72.13 1,505,503 +1.02(+1.43%)
Jan 10, 2017 71.08 71.33 70.57 71.11 1,258,200 +0.09(+0.13%)
Jan 09, 2017 71.91 72.08 70.93 71.02 1,252,296 -0.67(-0.93%)
Jan 06, 2017 71.82 72.06 71.56 71.69 2,066,240 -0.41(-0.57%)
Jan 05, 2017 72.48 72.73 71.73 72.10 2,270,260 -0.26(-0.36%)
Jan 04, 2017 71.94 72.60 71.78 72.36 1,790,734 +0.61(+0.85%)
Jan 03, 2017 71.76 71.96 71.07 71.75 1,971,714 -0.24(-0.33%)
Dec 30, 2016 71.99 71.99 71.99 0 -0.29(-0.40%)
Dec 29, 2016 71.38 72.44 71.22 72.28 1,524,821 +1.13(+1.59%)
Dec 28, 2016 71.50 71.69 71.04 71.15 1,778,820 -0.79(-1.10%)
Dec 27, 2016 71.59 72.08 71.49 71.94 841,525 +0.04(+0.06%)
Dec 23, 2016 71.90 71.90 71.90 0 -0.23(-0.32%)
Dec 22, 2016 71.71 72.31 71.66 72.13 1,172,898 +0.39(+0.54%)
Dec 21, 2016 71.96 72.48 71.71 71.74 1,633,390 -0.37(-0.51%)
Dec 20, 2016 71.60 72.29 71.30 72.11 1,597,349 +0.50(+0.70%)
Dec 19, 2016 71.78 72.02 71.12 71.61 1,516,264 -0.11(-0.15%)
Dec 16, 2016 70.30 71.78 70.23 71.72 3,499,383 +1.53(+2.18%)
Dec 15, 2016 69.25 70.43 68.81 70.19 1,453,876 +0.60(+0.86%)
Dec 14, 2016 71.62 71.84 69.53 69.59 2,185,371 -1.58(-2.22%)
Dec 13, 2016 70.72 71.25 70.60 71.17 2,732,605 +0.72(+1.02%)
Dec 12, 2016 69.66 70.52 69.46 70.45 2,698,328 +0.48(+0.69%)
Dec 09, 2016 69.59 70.33 69.23 69.97 3,307,626 +0.53(+0.76%)
Dec 08, 2016 69.09 69.77 68.76 69.44 1,627,776 -0.17(-0.24%)
Dec 07, 2016 69.06 69.91 69.06 69.61 2,236,522 +0.76(+1.10%)
Dec 06, 2016 69.89 69.99 68.82 68.85 1,873,676 -0.89(-1.28%)
Dec 05, 2016 69.13 69.75 68.01 69.74 2,705,358 +0.34(+0.49%)
Dec 02, 2016 69.00 69.86 68.95 69.40 1,435,505 +0.84(+1.23%)
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