Financial News

Edison International (NY: EIX )

57.12 USD -0.58 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.75 58.54 57.16 58.11 3,121,400 +0.12(+0.21%)
May 28, 2020 58.25 58.30 57.33 57.99 3,512,027 +0.94(+1.65%)
May 27, 2020 57.02 57.84 56.33 57.05 3,067,384 +1.04(+1.86%)
May 26, 2020 57.49 57.59 55.72 56.01 3,070,744 -0.42(-0.74%)
May 22, 2020 56.27 56.64 55.83 56.43 1,558,300 +0.16(+0.28%)
May 21, 2020 56.14 56.59 55.42 56.27 1,564,134 +0.01(+0.02%)
May 20, 2020 57.68 58.05 55.90 56.26 3,702,261 -1.16(-2.02%)
May 19, 2020 56.93 58.04 56.66 57.42 1,585,187 +0.24(+0.42%)
May 18, 2020 57.58 58.00 57.03 57.18 3,100,846 +1.23(+2.20%)
May 15, 2020 57.17 57.93 55.63 55.95 3,172,200 -1.57(-2.73%)
May 14, 2020 56.41 57.66 55.35 57.52 2,744,173 +0.11(+0.19%)
May 13, 2020 56.75 58.22 56.62 57.41 3,159,107 +1.00(+1.77%)
May 12, 2020 57.12 58.14 56.18 56.41 1,949,642 -0.41(-0.72%)
May 11, 2020 56.61 57.15 55.56 56.82 1,711,080 -0.23(-0.40%)
May 08, 2020 55.42 57.30 55.35 57.05 1,507,300 +2.52(+4.62%)
May 07, 2020 54.18 55.01 53.44 54.53 3,175,128 +0.49(+0.91%)
May 06, 2020 56.60 56.60 53.79 54.04 1,564,738 -2.35(-4.17%)
May 05, 2020 56.64 58.04 56.37 56.39 1,685,279 +0.06(+0.11%)
May 04, 2020 56.16 56.42 55.15 56.33 2,864,999 +0.64(+1.15%)
May 01, 2020 57.50 57.88 54.57 55.69 2,563,800 -3.02(-5.14%)
Apr 30, 2020 59.81 59.82 57.67 58.71 2,009,569 -1.66(-2.75%)
Apr 29, 2020 62.99 63.38 60.27 60.37 2,683,026 -1.82(-2.93%)
Apr 28, 2020 61.93 63.13 61.40 62.19 2,149,950 +1.44(+2.37%)
Apr 27, 2020 59.95 61.10 59.94 60.75 1,564,130 +1.50(+2.53%)
Apr 24, 2020 58.65 59.39 57.37 59.25 2,117,800 +1.02(+1.75%)
Apr 23, 2020 58.99 60.37 58.06 58.23 2,220,324 -0.76(-1.29%)
Apr 22, 2020 59.35 59.56 58.26 58.99 2,028,658 +0.80(+1.37%)
Apr 21, 2020 59.07 59.95 57.37 58.19 1,963,490 -1.82(-3.03%)
Apr 20, 2020 61.30 61.75 60.00 60.01 2,435,342 -2.05(-3.30%)
Apr 17, 2020 61.01 62.41 59.83 62.06 2,434,500 +2.24(+3.74%)
Apr 16, 2020 58.00 60.67 58.00 59.82 3,193,906 +1.94(+3.35%)
Apr 15, 2020 58.48 59.49 57.52 57.88 2,208,557 -1.98(-3.31%)
Apr 14, 2020 60.64 60.92 58.40 59.86 2,695,689 +0.47(+0.79%)
Apr 13, 2020 59.68 59.99 58.01 59.39 2,521,653 -0.88(-1.46%)
Apr 09, 2020 58.32 61.90 58.16 60.27 3,753,100 +2.70(+4.69%)
Apr 08, 2020 54.28 58.32 53.77 57.57 3,118,720 +3.54(+6.55%)
Apr 07, 2020 55.01 55.58 53.30 54.03 2,094,884 +0.86(+1.62%)
Apr 06, 2020 51.60 55.00 51.49 53.17 4,539,223 +3.81(+7.72%)
Apr 03, 2020 50.96 51.93 48.33 49.36 3,612,700 -2.17(-4.21%)
Apr 02, 2020 50.01 53.20 50.01 51.53 2,032,439 +0.26(+0.51%)
Apr 01, 2020 52.27 54.22 49.80 51.27 2,219,793 -3.52(-6.42%)
Mar 31, 2020 56.44 56.44 54.10 54.79 2,192,405 -1.52(-2.70%)
Mar 30, 2020 55.71 57.17 54.43 56.31 2,756,487 +0.95(+1.72%)
Mar 27, 2020 55.10 57.57 54.18 55.36 2,840,100 -2.37(-4.11%)
Mar 26, 2020 54.13 59.55 53.85 57.73 3,211,400 +3.91(+7.26%)
Mar 25, 2020 50.03 56.79 50.03 53.82 3,338,325 +3.44(+6.83%)
Mar 24, 2020 46.33 51.20 45.97 50.38 2,993,856 +5.91(+13.29%)
Mar 23, 2020 46.46 48.42 44.14 44.47 3,527,658 -2.39(-5.10%)
Mar 20, 2020 48.87 51.57 46.56 46.86 4,052,600 -1.90(-3.90%)
Mar 19, 2020 48.51 49.28 45.00 48.76 3,083,514 -0.28(-0.57%)
Mar 18, 2020 48.41 50.82 45.78 49.04 5,254,155 -2.32(-4.52%)
Mar 17, 2020 47.12 53.96 45.55 51.36 4,838,486 +5.21(+11.29%)
Mar 16, 2020 48.47 51.11 43.63 46.15 4,654,018 -7.10(-13.33%)
Mar 13, 2020 54.94 55.35 49.78 53.25 4,280,600 +0.82(+1.56%)
Mar 12, 2020 55.94 56.55 51.28 52.43 4,432,223 -7.31(-12.24%)
Mar 11, 2020 62.08 62.08 58.63 59.74 3,380,093 -4.15(-6.50%)
Mar 10, 2020 62.56 64.05 60.20 63.89 5,080,192 +2.13(+3.45%)
Mar 09, 2020 65.24 66.44 61.76 61.76 3,728,347 -5.83(-8.63%)
Mar 06, 2020 67.45 68.21 66.17 67.59 3,461,300 -1.42(-2.06%)
Mar 05, 2020 69.53 71.07 68.50 69.01 2,115,207 -1.15(-1.64%)
Mar 04, 2020 68.81 70.17 68.14 70.16 4,519,546 +1.86(+2.72%)
Mar 03, 2020 69.81 71.82 67.91 68.30 4,350,628 -2.14(-3.04%)
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