Financial News

Edison International (NY: EIX )

65.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.90 27.01 26.68 26.95 1,685,432 -0.19(-0.71%)
Dec 29, 2005 26.67 27.28 26.65 27.14 2,329,405 +0.55(+2.07%)
Dec 28, 2005 26.48 26.71 26.27 26.59 2,910,097 -0.19(-0.72%)
Dec 27, 2005 27.16 27.32 26.73 26.78 2,876,434 -0.23(-0.87%)
Dec 23, 2005 27.09 27.22 26.72 27.01 1,545,923 -0.07(-0.27%)
Dec 22, 2005 27.14 27.24 26.91 27.09 2,393,657 -0.15(-0.54%)
Dec 21, 2005 27.63 27.78 27.12 27.24 2,205,919 -0.45(-1.63%)
Dec 20, 2005 27.59 27.90 27.37 27.69 3,981,012 -0.67(-2.37%)
Dec 19, 2005 29.02 29.11 28.31 28.36 1,892,105 -0.73(-2.51%)
Dec 16, 2005 28.97 29.23 28.97 29.09 1,790,144 +0.15(+0.51%)
Dec 15, 2005 28.88 29.04 28.77 28.94 1,723,789 +0.09(+0.30%)
Dec 14, 2005 28.60 29.02 28.60 28.86 1,433,766 +0.38(+1.32%)
Dec 13, 2005 28.44 28.56 28.20 28.48 1,888,545 -0.01(-0.02%)
Dec 12, 2005 28.59 28.69 28.35 28.48 3,233,136 -0.09(-0.32%)
Dec 09, 2005 28.11 28.61 28.05 28.58 1,912,983 +0.53(+1.87%)
Dec 08, 2005 27.66 28.31 27.66 28.05 2,044,561 +0.34(+1.23%)
Dec 07, 2005 28.16 28.22 27.63 27.71 1,624,255 -0.50(-1.77%)
Dec 06, 2005 28.42 28.48 28.10 28.21 1,710,841 -0.12(-0.41%)
Dec 05, 2005 28.29 28.39 27.87 28.33 1,767,001 +0.14(+0.48%)
Dec 02, 2005 28.19 28.29 27.95 28.19 1,140,507 -0.10(-0.35%)
Dec 01, 2005 28.00 28.33 27.98 28.29 1,886,926 +0.41(+1.48%)
Nov 30, 2005 28.08 28.17 27.82 27.88 2,120,304 -0.07(-0.27%)
Nov 29, 2005 27.91 28.27 27.90 27.95 1,803,739 +0.14(+0.51%)
Nov 28, 2005 27.64 28.27 27.51 27.81 2,920,132 +0.04(+0.13%)
Nov 25, 2005 27.93 28.16 27.71 27.77 574,542 -0.04(-0.13%)
Nov 23, 2005 27.63 28.02 27.48 27.81 1,675,398 +0.35(+1.26%)
Nov 22, 2005 27.26 27.48 27.13 27.46 1,828,825 +0.16(+0.59%)
Nov 21, 2005 27.14 27.35 27.09 27.30 1,467,106 +0.20(+0.73%)
Nov 18, 2005 27.38 27.39 26.70 27.11 2,505,814 +0.04(+0.16%)
Nov 17, 2005 26.72 27.10 26.60 27.06 1,940,334 +0.49(+1.86%)
Nov 16, 2005 26.46 26.70 26.30 26.57 2,121,437 +0.06(+0.21%)
Nov 15, 2005 26.04 26.69 25.98 26.51 2,692,580 +0.38(+1.44%)
Nov 14, 2005 25.89 26.19 25.69 26.14 2,894,884 +0.25(+0.95%)
Nov 11, 2005 26.20 26.22 25.54 25.89 2,442,533 -0.44(-1.69%)
Nov 10, 2005 26.82 26.90 26.05 26.33 2,875,787 -0.43(-1.59%)
Nov 09, 2005 26.54 26.97 26.54 26.76 3,093,142 +0.22(+0.81%)
Nov 08, 2005 26.53 26.89 26.36 26.54 2,878,700 -0.03(-0.12%)
Nov 07, 2005 26.62 27.00 26.23 26.58 3,034,878 -0.04(-0.16%)
Nov 04, 2005 27.28 27.65 26.49 26.62 3,659,430 -0.01(-0.05%)
Nov 03, 2005 26.88 26.94 26.54 26.63 2,942,790 -0.12(-0.46%)
Nov 02, 2005 26.62 26.94 26.41 26.75 2,236,022 -0.07(-0.25%)
Nov 01, 2005 27.19 27.19 26.64 26.82 2,758,451 -0.22(-0.80%)
Oct 31, 2005 26.71 27.18 26.69 27.04 2,550,482 +0.41(+1.55%)
Oct 28, 2005 25.52 26.63 25.62 26.62 2,304,643 +1.11(+4.33%)
Oct 27, 2005 26.20 26.27 25.52 25.52 1,395,895 -0.61(-2.34%)
Oct 26, 2005 26.32 26.54 25.96 26.13 3,470,721 -0.40(-1.49%)
Oct 25, 2005 25.94 26.53 25.89 26.53 3,578,023 +0.52(+2.00%)
Oct 24, 2005 25.52 26.04 25.02 26.01 2,770,265 +0.59(+2.31%)
Oct 21, 2005 25.41 25.64 25.06 25.42 3,091,038 +0.13(+0.51%)
Oct 20, 2005 26.63 26.69 25.03 25.29 3,919,997 -1.42(-5.32%)
Oct 19, 2005 26.76 26.84 26.01 26.71 2,969,494 +0.09(+0.32%)
Oct 18, 2005 27.34 27.50 26.51 26.62 1,902,787 -0.71(-2.60%)
Oct 17, 2005 26.95 27.45 26.79 27.34 1,641,249 +0.46(+1.70%)
Oct 14, 2005 26.77 26.96 26.44 26.88 2,517,790 +0.28(+1.05%)
Oct 13, 2005 27.09 27.28 26.31 26.60 3,648,910 -0.59(-2.16%)
Oct 12, 2005 27.76 28.23 27.17 27.19 2,862,192 -0.56(-2.00%)
Oct 11, 2005 27.62 27.93 27.51 27.74 2,950,234 +0.37(+1.35%)
Oct 10, 2005 28.11 28.11 27.29 27.37 2,334,260 -0.85(-3.00%)
Oct 07, 2005 27.53 28.26 27.40 28.22 2,486,554 +0.70(+2.54%)
Oct 06, 2005 28.23 28.24 27.06 27.52 4,648,291 -0.62(-2.22%)
Oct 05, 2005 29.07 29.16 28.13 28.14 2,654,547 -1.08(-3.70%)
Oct 04, 2005 30.23 30.38 29.12 29.23 2,855,718 -1.00(-3.31%)
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