Financial News

Edison International (NY: EIX )

66.72 -0.16 (-0.23%)
Streaming Delayed Price Updated: 1:54 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.44 18.62 18.02 18.20 4,104,637 -0.08(-0.45%)
Apr 29, 2009 18.02 18.39 18.02 18.28 2,379,429 +0.28(+1.56%)
Apr 28, 2009 17.96 18.19 17.75 18.00 2,752,580 -0.02(-0.11%)
Apr 27, 2009 17.86 18.25 17.72 18.02 3,303,411 +0.04(+0.25%)
Apr 24, 2009 17.86 18.14 17.79 17.98 5,421,824 +0.10(+0.57%)
Apr 23, 2009 17.64 17.90 17.56 17.88 3,512,954 +0.17(+0.97%)
Apr 22, 2009 17.88 17.96 17.63 17.70 4,688,017 -0.25(-1.39%)
Apr 21, 2009 17.77 18.05 17.63 17.95 3,940,093 +0.20(+1.11%)
Apr 20, 2009 17.68 17.94 17.66 17.75 4,002,240 -0.17(-0.93%)
Apr 17, 2009 18.02 18.14 17.84 17.92 7,011,047 -0.09(-0.50%)
Apr 16, 2009 17.98 18.11 17.86 18.01 5,420,888 +0.05(+0.28%)
Apr 15, 2009 17.65 17.98 17.63 17.96 5,669,595 +0.31(+1.74%)
Apr 14, 2009 17.88 17.89 17.59 17.65 3,764,165 -0.26(-1.46%)
Apr 13, 2009 18.08 18.12 17.78 17.91 3,670,137 -0.49(-2.64%)
Apr 09, 2009 18.85 18.87 18.14 18.40 3,510,668 -0.01(-0.03%)
Apr 08, 2009 18.24 18.44 18.06 18.40 2,959,933 +0.20(+1.12%)
Apr 07, 2009 18.20 18.49 18.07 18.20 3,656,419 -0.31(-1.69%)
Apr 06, 2009 18.71 19.00 18.40 18.51 4,058,783 -0.33(-1.76%)
Apr 03, 2009 19.12 19.35 18.66 18.85 4,969,951 -0.22(-1.14%)
Apr 02, 2009 18.84 19.35 18.48 19.06 6,437,362 +0.61(+3.32%)
Apr 01, 2009 18.19 18.69 18.14 18.45 6,732,995 +0.06(+0.31%)
Mar 31, 2009 18.15 18.63 18.11 18.39 6,832,484 +0.36(+2.02%)
Mar 30, 2009 18.07 18.16 17.68 18.03 8,169,509 -0.80(-4.24%)
Mar 26, 2009 18.51 18.86 18.23 18.83 6,599,663 +0.49(+2.64%)
Mar 25, 2009 18.76 18.84 18.09 18.34 5,344,214 -0.24(-1.30%)
Mar 24, 2009 18.88 18.97 18.48 18.58 3,750,346 -0.49(-2.54%)
Mar 23, 2009 18.53 19.10 18.50 19.07 5,865,356 +0.86(+4.70%)
Mar 20, 2009 18.65 18.87 18.09 18.21 9,398,358 -0.06(-0.31%)
Mar 19, 2009 18.36 18.62 18.13 18.27 6,728,792 +0.14(+0.78%)
Mar 18, 2009 18.01 18.29 17.48 18.13 11,993,222 +0.07(+0.38%)
Mar 17, 2009 18.42 18.42 17.79 18.06 10,115,024 -0.31(-1.67%)
Mar 16, 2009 18.37 18.94 18.21 18.37 10,237,501 +0.75(+4.28%)
Mar 13, 2009 17.24 17.75 17.18 17.61 0 +0.55(+3.22%)
Mar 12, 2009 16.09 17.12 15.97 17.06 12,313,216 +0.97(+6.03%)
Mar 11, 2009 16.09 16.23 15.88 16.09 8,198,479 +0.10(+0.64%)
Mar 10, 2009 15.51 16.07 15.31 15.99 9,632,271 +0.79(+5.21%)
Mar 09, 2009 14.98 15.49 14.88 15.20 7,097,485 +0.05(+0.34%)
Mar 06, 2009 15.54 15.81 14.74 15.15 0 -0.26(-1.70%)
Mar 05, 2009 15.73 15.73 15.10 15.41 6,319,272 -0.42(-2.66%)
Mar 04, 2009 15.74 16.11 15.58 15.83 8,934,758 -0.38(-2.36%)
Mar 02, 2009 17.02 17.47 16.16 16.22 9,481,838 -1.16(-6.69%)
Feb 27, 2009 17.31 17.68 16.96 17.38 0 -0.15(-0.87%)
Feb 26, 2009 17.73 18.16 17.47 17.53 4,074,637 -0.17(-0.97%)
Feb 25, 2009 17.70 17.95 17.52 17.70 5,894,586 -0.06(-0.32%)
Feb 24, 2009 17.50 17.81 17.27 17.76 4,842,011 +0.45(+2.58%)
Feb 23, 2009 17.73 18.00 17.20 17.31 4,073,567 -0.42(-2.34%)
Feb 20, 2009 17.88 18.10 17.36 17.73 0 -0.41(-2.29%)
Feb 19, 2009 18.51 18.59 18.00 18.14 5,871,028 -0.10(-0.52%)
Feb 18, 2009 18.76 18.77 18.11 18.24 6,699,011 -0.40(-2.16%)
Feb 17, 2009 19.39 19.48 18.64 18.64 5,131,284 -1.28(-6.41%)
Feb 13, 2009 19.89 20.27 19.82 19.92 3,150,428 -0.08(-0.38%)
Feb 12, 2009 19.91 20.05 19.58 19.99 4,056,731 -0.20(-1.01%)
Feb 11, 2009 20.22 20.75 19.83 20.20 5,353,630 +0.06(+0.29%)
Feb 10, 2009 20.95 21.09 19.99 20.14 4,122,581 -0.95(-4.51%)
Feb 09, 2009 21.22 21.37 20.95 21.09 4,020,958 -0.15(-0.72%)
Feb 06, 2009 20.82 21.43 20.73 21.25 4,375,295 +0.34(+1.65%)
Feb 05, 2009 21.00 21.06 20.46 20.90 5,289,809 -0.13(-0.61%)
Feb 04, 2009 20.34 21.09 20.34 21.03 4,981,255 +0.24(+1.17%)
Feb 03, 2009 21.12 21.17 20.36 20.79 6,257,523 -0.26(-1.24%)
Feb 02, 2009 20.49 21.15 20.43 21.05 3,683,493 +0.26(+1.23%)
Jan 30, 2009 20.95 21.23 20.66 20.79 0 -0.24(-1.12%)
Jan 29, 2009 21.31 21.60 20.91 21.03 2,283,528 -0.51(-2.37%)
Jan 28, 2009 21.64 21.64 21.26 21.54 3,275,787 +0.19(+0.90%)
Jan 27, 2009 21.51 21.64 21.11 21.35 4,414,955 -0.02(-0.09%)
Jan 26, 2009 20.60 21.48 20.55 21.37 4,379,778 +0.80(+3.91%)
Jan 23, 2009 19.96 20.64 19.82 20.56 4,324,381 +0.19(+0.94%)
Jan 22, 2009 20.46 20.90 20.15 20.37 5,517,565 -0.32(-1.54%)
Jan 21, 2009 20.70 20.80 20.14 20.69 3,866,674 +0.34(+1.66%)
Jan 20, 2009 20.88 21.23 20.31 20.35 6,000,834 -0.86(-4.06%)
Jan 16, 2009 20.72 21.30 20.72 21.21 0 +0.65(+3.17%)
Jan 15, 2009 20.13 20.61 19.78 20.56 5,675,057 +0.51(+2.55%)
Jan 14, 2009 19.84 20.10 19.35 20.05 5,179,934 +0.17(+0.83%)
Jan 13, 2009 20.21 20.54 19.68 19.89 3,229,594 -0.50(-2.44%)
Jan 12, 2009 20.36 20.52 20.28 20.38 2,722,274 +0.08(+0.38%)
Jan 09, 2009 20.88 20.91 20.25 20.31 3,753,379 -0.47(-2.27%)
Jan 08, 2009 20.88 20.89 20.59 20.78 5,303,076 -0.04(-0.18%)
Jan 07, 2009 21.09 21.23 20.70 20.82 2,747,386 -0.50(-2.37%)
Jan 06, 2009 21.46 21.81 21.10 21.32 3,583,067 -0.02(-0.09%)
Jan 05, 2009 20.94 21.42 20.82 21.34 4,076,824 +0.26(+1.21%)
Jan 02, 2009 20.45 21.20 20.27 21.09 0 +0.58(+2.83%)
Jan 01, 2009 20.14 20.59 20.09 20.51 0 +0.00(+0.00%)
Dec 31, 2008 20.14 20.59 20.09 20.51 2,884,398 +0.41(+2.03%)
Dec 30, 2008 19.64 20.10 19.64 20.10 2,187,742 +0.47(+2.37%)
Dec 29, 2008 19.61 19.78 19.26 19.63 2,378,594 -0.22(-1.13%)
Dec 26, 2008 19.86 20.12 19.75 19.85 0 +0.00(+0.00%)
Dec 24, 2008 19.75 20.01 19.74 19.85 884,195 +0.12(+0.61%)
Dec 23, 2008 19.85 19.96 19.49 19.73 2,881,673 +0.04(+0.19%)
Dec 22, 2008 19.92 19.99 19.34 19.69 3,408,958 -0.22(-1.09%)
Dec 19, 2008 20.15 20.51 19.88 19.91 4,243,428 -0.06(-0.29%)
Dec 18, 2008 19.96 20.41 19.82 19.97 3,568,056 +0.02(+0.10%)
Dec 17, 2008 20.53 20.63 19.89 19.95 3,963,928 -0.77(-3.73%)
Dec 16, 2008 20.10 20.89 19.99 20.72 5,092,396 +0.74(+3.71%)
Dec 15, 2008 20.70 20.88 19.67 19.98 4,390,810 -0.72(-3.48%)
Dec 12, 2008 19.62 20.74 19.62 20.70 0 +0.67(+3.35%)
Dec 11, 2008 19.77 20.71 19.68 20.03 4,059,063 +0.01(+0.03%)
Dec 10, 2008 19.34 20.19 19.31 20.03 4,478,656 +0.88(+4.60%)
Dec 09, 2008 19.35 19.76 19.06 19.15 4,456,246 -0.35(-1.80%)
Dec 08, 2008 20.19 20.52 19.32 19.50 4,691,806 -0.56(-2.77%)
Dec 05, 2008 19.16 20.16 18.67 20.05 0 +0.71(+3.66%)
Dec 04, 2008 20.49 20.70 19.03 19.34 3,418,385 -1.44(-6.94%)
Dec 03, 2008 20.21 20.84 19.85 20.79 4,145,740 +0.31(+1.53%)
Dec 02, 2008 19.90 20.48 18.96 20.47 6,847,101 +0.86(+4.39%)
Dec 01, 2008 20.78 20.82 19.55 19.61 4,174,049 -1.71(-8.02%)
Nov 28, 2008 20.79 21.35 20.69 21.32 1,332,735 +0.47(+2.27%)
Nov 26, 2008 20.54 21.01 20.06 20.85 4,621,820 -0.30(-1.42%)
Nov 25, 2008 21.11 21.43 20.48 21.15 5,091,502 +0.38(+1.84%)
Nov 24, 2008 20.36 21.26 19.87 20.77 5,553,141 +0.61(+3.04%)
Nov 21, 2008 19.30 20.17 18.23 20.15 7,578,376 +1.27(+6.73%)
Nov 20, 2008 19.94 20.18 18.56 18.88 7,105,332 -1.22(-6.07%)
Nov 19, 2008 20.68 21.08 20.06 20.10 7,050,391 -0.45(-2.21%)
Nov 18, 2008 21.11 21.46 20.05 20.56 6,671,573 -0.68(-3.19%)
Nov 17, 2008 20.95 22.06 20.86 21.23 4,190,709 -0.13(-0.63%)
Nov 14, 2008 22.29 22.43 21.16 21.37 0 -1.38(-6.06%)
Nov 13, 2008 21.18 22.75 20.65 22.75 5,857,228 +1.77(+8.46%)
Nov 12, 2008 21.04 21.34 20.76 20.97 5,142,401 -0.64(-2.98%)
Nov 11, 2008 21.34 21.83 20.89 21.62 3,286,626 -0.07(-0.32%)
Nov 10, 2008 22.85 22.91 21.18 21.69 2,897,470 -0.80(-3.58%)
Nov 07, 2008 21.07 22.53 20.81 22.49 0 +1.30(+6.15%)
Nov 06, 2008 22.41 22.41 20.77 21.19 6,585,319 -1.22(-5.44%)
Nov 05, 2008 22.64 22.78 22.25 22.41 6,219,467 -0.75(-3.25%)
Nov 04, 2008 23.00 23.48 22.46 23.16 3,827,670 +0.73(+3.27%)
Nov 03, 2008 22.71 22.98 22.17 22.43 3,142,552 -0.29(-1.29%)
Oct 31, 2008 22.47 23.14 22.05 22.72 4,846,383 +0.07(+0.31%)
Oct 30, 2008 22.00 22.80 21.58 22.65 4,076,819 +1.32(+6.20%)
Oct 29, 2008 22.44 22.44 21.23 21.33 4,801,701 -1.15(-5.11%)
Oct 28, 2008 20.43 22.51 20.15 22.48 7,271,775 +2.60(+13.07%)
Oct 27, 2008 20.26 20.70 19.69 19.88 7,072,408 -0.80(-3.86%)
Oct 24, 2008 20.31 21.21 19.98 20.68 0 -1.10(-5.07%)
Oct 23, 2008 21.04 22.34 20.25 21.78 6,146,319 +1.16(+5.60%)
Oct 22, 2008 21.43 21.61 19.87 20.63 4,256,957 -1.34(-6.10%)
Oct 21, 2008 22.91 23.02 21.69 21.97 3,015,836 -1.09(-4.73%)
Oct 20, 2008 21.05 23.10 20.77 23.06 3,435,041 +2.15(+10.26%)
Oct 17, 2008 20.95 22.06 20.29 20.91 0 -0.13(-0.64%)
Oct 16, 2008 20.01 21.22 19.12 21.05 6,653,270 +1.03(+5.13%)
Oct 15, 2008 21.21 21.21 19.79 20.02 4,755,692 -1.51(-7.00%)
Oct 14, 2008 23.88 23.88 20.59 21.53 4,591,190 -0.20(-0.91%)
Oct 13, 2008 19.90 21.81 19.16 21.72 4,583,057 +2.42(+12.53%)
Oct 10, 2008 19.46 20.06 17.06 19.30 0 -0.84(-4.18%)
Oct 09, 2008 21.91 22.05 20.00 20.15 5,376,060 -1.67(-7.67%)
Oct 08, 2008 21.71 22.85 20.62 21.82 6,795,939 -0.98(-4.28%)
Oct 07, 2008 23.74 24.00 22.64 22.80 4,493,902 -0.83(-3.51%)
Oct 06, 2008 24.78 25.19 23.03 23.63 5,117,351 -1.58(-6.28%)
Oct 03, 2008 25.20 26.14 24.97 25.21 0 +0.32(+1.28%)
Oct 02, 2008 25.54 25.79 24.77 24.89 2,964,905 -0.82(-3.18%)
Oct 01, 2008 25.35 25.78 24.92 25.71 3,608,052 +0.24(+0.93%)
Sep 30, 2008 25.63 25.66 24.81 25.47 5,324,624 +0.25(+0.99%)
Sep 29, 2008 25.27 25.89 24.88 25.22 8,209,262 -0.37(-1.45%)
Sep 26, 2008 25.62 25.67 24.87 25.59 0 -0.06(-0.25%)
Sep 25, 2008 24.66 25.77 24.66 25.66 4,490,238 +1.10(+4.50%)
Sep 24, 2008 24.72 24.74 24.27 24.55 2,314,902 -0.13(-0.54%)
Sep 23, 2008 25.32 25.72 24.65 24.69 3,698,955 -0.62(-2.45%)
Sep 22, 2008 25.55 25.76 25.11 25.31 4,282,434 -0.26(-1.00%)
Sep 19, 2008 25.54 26.84 24.42 25.56 0 +0.01(+0.05%)
Sep 18, 2008 24.34 25.55 24.17 25.55 7,525,385 +1.25(+5.15%)
Sep 17, 2008 25.63 25.73 24.18 24.30 6,818,610 -1.67(-6.42%)
Sep 16, 2008 26.04 26.37 24.71 25.96 7,659,691 -0.34(-1.29%)
Sep 15, 2008 26.77 27.02 26.23 26.30 3,366,848 -0.84(-3.08%)
Sep 12, 2008 27.00 27.36 26.88 27.14 0 +0.08(+0.31%)
Sep 11, 2008 26.53 27.11 26.16 27.06 3,757,726 +0.39(+1.46%)
Sep 10, 2008 26.94 27.14 26.52 26.67 4,386,346 -0.29(-1.07%)
Sep 09, 2008 28.10 28.31 26.86 26.95 5,636,466 -1.18(-4.20%)
Sep 08, 2008 27.54 28.19 27.54 28.13 3,563,775 +0.84(+3.06%)
Sep 05, 2008 27.87 27.92 27.17 27.30 0 -0.57(-2.06%)
Sep 04, 2008 28.54 28.72 27.87 27.87 2,774,659 -0.81(-2.83%)
Sep 03, 2008 28.89 29.12 28.52 28.68 2,943,583 -0.31(-1.06%)
Sep 02, 2008 29.67 29.72 28.80 28.99 3,629,528 -0.33(-1.11%)
Aug 29, 2008 29.83 29.97 29.32 29.32 0 -0.59(-1.96%)
Aug 28, 2008 29.79 30.00 29.72 29.90 1,404,369 +0.23(+0.77%)
Aug 27, 2008 29.67 29.88 29.54 29.67 1,233,769 +0.14(+0.48%)
Aug 26, 2008 29.35 29.69 29.16 29.53 1,978,546 +0.23(+0.78%)
Aug 25, 2008 29.49 29.49 28.96 29.30 2,328,965 -0.27(-0.91%)
Aug 22, 2008 29.73 29.84 29.45 29.57 0 -0.12(-0.41%)
Aug 21, 2008 28.98 29.92 28.89 29.69 3,911,950 +0.57(+1.97%)
Aug 20, 2008 28.80 29.20 28.60 29.12 2,514,048 +0.32(+1.11%)
Aug 19, 2008 28.68 29.02 28.60 28.80 2,470,334 +0.03(+0.09%)
Aug 18, 2008 28.58 29.03 28.56 28.77 2,230,858 +0.22(+0.76%)
Aug 15, 2008 28.47 29.19 28.12 28.56 0 -0.01(-0.02%)
Aug 14, 2008 28.61 28.71 28.24 28.56 2,699,929 -0.24(-0.84%)
Aug 13, 2008 28.64 28.92 28.59 28.80 2,843,857 +0.13(+0.47%)
Aug 12, 2008 29.60 29.60 28.51 28.67 3,305,486 -0.98(-3.32%)
Aug 11, 2008 29.84 29.84 29.28 29.65 3,767,806 -0.15(-0.49%)
Aug 08, 2008 30.29 30.31 29.19 29.80 3,848,252 +0.15(+0.50%)
Aug 07, 2008 29.70 29.98 29.06 29.65 4,399,045 -0.27(-0.92%)
Aug 06, 2008 29.88 30.28 29.54 29.93 3,833,925 +0.01(+0.02%)
Aug 05, 2008 29.69 30.09 29.06 29.92 3,274,062 +0.52(+1.76%)
Aug 04, 2008 29.91 30.41 29.36 29.40 3,423,036 -0.47(-1.58%)
Aug 01, 2008 31.10 31.11 29.87 29.88 3,231,311 -0.98(-3.19%)
Jul 31, 2008 31.24 31.44 30.85 30.86 2,535,873 -0.40(-1.27%)
Jul 30, 2008 30.95 31.40 30.75 31.26 2,126,983 +0.41(+1.32%)
Jul 29, 2008 30.85 30.89 30.56 30.85 2,237,413 +0.30(+0.98%)
Jul 28, 2008 30.34 30.96 30.25 30.55 2,061,411 +0.11(+0.38%)
Jul 25, 2008 30.68 30.82 30.31 30.43 2,425,197 -0.23(-0.75%)
Jul 24, 2008 30.95 31.14 30.46 30.66 3,702,384 -0.34(-1.09%)
Jul 23, 2008 31.89 31.89 30.89 31.00 3,296,749 -0.79(-2.47%)
Jul 22, 2008 31.57 32.02 31.48 31.79 2,708,662 +0.06(+0.18%)
Jul 21, 2008 31.84 31.86 31.50 31.73 3,247,212 -0.06(-0.20%)
Jul 18, 2008 31.51 32.16 31.35 31.79 3,945,196 +0.33(+1.06%)
Jul 17, 2008 32.04 32.04 31.09 31.46 3,274,449 -0.42(-1.32%)
Jul 16, 2008 32.67 32.67 31.70 31.88 3,131,631 -0.69(-2.12%)
Jul 15, 2008 32.23 32.78 32.12 32.57 4,032,464 +0.33(+1.01%)
Jul 14, 2008 33.13 33.29 32.19 32.25 2,169,852 -0.79(-2.38%)
Jul 11, 2008 32.90 33.42 32.43 33.03 2,563,775 -0.07(-0.21%)
Jul 10, 2008 32.98 33.18 32.79 33.10 3,716,294 +0.06(+0.19%)
Jul 09, 2008 32.20 33.26 32.20 33.04 3,685,944 +0.77(+2.39%)
Jul 08, 2008 32.35 32.53 31.88 32.26 4,071,871 -0.25(-0.77%)
Jul 07, 2008 32.82 33.12 32.26 32.51 2,176,996 -0.23(-0.70%)
Jul 04, 2008 32.87 33.19 32.65 32.74 2,470,028 +0.00(+0.00%)
Jul 03, 2008 32.87 33.19 32.65 32.74 2,470,028 +0.17(+0.53%)
Jul 02, 2008 32.89 33.18 32.56 32.57 1,850,231 -0.31(-0.95%)
Jul 01, 2008 32.50 33.02 32.14 32.88 4,929,263 +0.08(+0.25%)
Jun 30, 2008 31.85 32.96 31.77 32.80 3,626,390 +0.93(+2.92%)
Jun 27, 2008 32.37 32.38 31.72 31.87 3,252,812 -0.36(-1.13%)
Jun 26, 2008 33.11 33.13 32.12 32.23 2,818,702 -1.19(-3.57%)
Jun 25, 2008 32.81 33.55 32.81 33.43 2,593,816 +0.71(+2.17%)
Jun 24, 2008 33.18 33.24 32.66 32.72 1,926,593 -0.49(-1.48%)
Jun 23, 2008 32.99 33.45 32.90 33.21 1,759,749 +0.40(+1.21%)
Jun 20, 2008 33.53 33.56 32.78 32.81 3,087,738 -0.80(-2.37%)
Jun 19, 2008 32.98 33.61 32.97 33.61 3,074,450 +0.68(+2.07%)
Jun 18, 2008 33.20 33.34 32.78 32.93 2,442,574 -0.39(-1.17%)
Jun 17, 2008 33.67 33.76 33.22 33.32 2,540,454 -0.07(-0.21%)
Jun 16, 2008 33.50 33.64 33.01 33.39 1,479,044 -0.34(-1.02%)
Jun 13, 2008 33.55 33.83 33.31 33.73 2,438,365 +0.46(+1.38%)
Jun 12, 2008 33.52 33.88 33.20 33.27 3,766,431 -0.27(-0.80%)
Jun 11, 2008 33.34 33.65 33.25 33.54 2,892,280 -0.03(-0.08%)
Jun 10, 2008 33.12 33.64 32.63 33.57 2,955,737 +0.47(+1.41%)
Jun 09, 2008 32.72 33.26 32.72 33.10 2,094,971 +0.37(+1.13%)
Jun 06, 2008 33.49 33.57 32.62 32.73 5,591,608 -0.91(-2.70%)
Jun 05, 2008 33.71 33.80 33.33 33.64 2,265,297 +0.10(+0.30%)
Jun 04, 2008 33.07 33.58 32.90 33.53 2,242,345 +0.47(+1.43%)
Jun 03, 2008 33.59 33.66 33.03 33.06 2,216,229 -0.36(-1.09%)
Jun 02, 2008 33.90 33.91 33.25 33.43 2,443,300 -0.56(-1.63%)
May 30, 2008 33.48 34.15 33.40 33.98 3,092,455 +0.54(+1.60%)
May 29, 2008 33.10 33.62 33.04 33.45 1,653,535 +0.11(+0.34%)
May 28, 2008 33.29 33.44 33.06 33.33 2,052,833 +0.25(+0.75%)
May 27, 2008 32.82 33.21 32.82 33.08 3,083,437 -0.13(-0.40%)
May 26, 2008 33.95 33.98 33.19 33.22 0 +0.00(+0.00%)
May 23, 2008 33.95 33.98 33.19 33.22 1,597,152 -0.81(-2.38%)
May 22, 2008 34.01 34.47 33.78 34.03 2,579,782 -0.04(-0.13%)
May 21, 2008 34.03 34.54 33.97 34.07 2,232,432 +0.10(+0.30%)
May 20, 2008 34.46 34.47 33.82 33.97 3,676,859 -0.55(-1.59%)
May 19, 2008 33.95 34.58 33.92 34.52 2,253,892 +0.70(+2.06%)
May 16, 2008 33.94 33.95 33.60 33.82 1,951,544 -0.13(-0.39%)
May 15, 2008 33.71 34.06 33.54 33.96 1,924,859 +0.17(+0.51%)
May 14, 2008 33.72 33.91 33.46 33.78 2,157,784 +0.29(+0.86%)
May 13, 2008 33.71 33.87 33.34 33.50 1,946,829 -0.07(-0.21%)
May 12, 2008 33.02 33.61 32.97 33.57 2,089,981 +0.56(+1.70%)
May 09, 2008 32.56 33.15 32.55 33.01 996,646 +0.04(+0.14%)
May 08, 2008 32.55 33.06 32.23 32.96 2,691,519 +0.28(+0.86%)
May 07, 2008 33.06 33.32 32.59 32.68 3,265,439 -0.46(-1.39%)
May 06, 2008 33.20 33.25 32.39 33.14 2,754,284 -0.23(-0.69%)
May 05, 2008 33.45 33.62 33.32 33.37 1,293,068 -0.47(-1.38%)
May 02, 2008 33.77 34.06 33.63 33.83 1,914,146 +0.25(+0.74%)
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