Financial News

Edison International (NY: EIX )

65.62 USD +0.34 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.20 16.70 16.19 16.43 2,958,600 +0.26(+1.61%)
Jun 27, 2003 15.90 16.30 15.88 16.17 2,064,600 +0.13(+0.81%)
Jun 26, 2003 16.11 16.25 15.98 16.04 1,072,800 -0.13(-0.80%)
Jun 25, 2003 16.42 16.48 16.16 16.17 1,305,000 -0.19(-1.16%)
Jun 24, 2003 16.35 16.47 16.33 16.36 1,464,400 +0.02(+0.12%)
Jun 23, 2003 16.75 16.98 16.25 16.34 1,599,800 -0.37(-2.21%)
Jun 20, 2003 16.55 17.12 16.52 16.71 3,620,300 +0.37(+2.26%)
Jun 19, 2003 16.65 16.65 16.10 16.34 4,110,100 -0.06(-0.37%)
Jun 18, 2003 16.11 16.44 16.10 16.40 1,583,500 +0.29(+1.80%)
Jun 17, 2003 16.57 16.57 16.11 16.11 2,052,900 -0.46(-2.78%)
Jun 16, 2003 16.00 16.59 16.00 16.57 2,232,800 +0.65(+4.08%)
Jun 13, 2003 16.26 16.28 15.83 15.92 1,763,800 -0.27(-1.67%)
Jun 12, 2003 16.15 16.25 16.05 16.19 1,811,700 +0.05(+0.31%)
Jun 11, 2003 16.17 16.24 16.04 16.14 2,411,200 -0.11(-0.68%)
Jun 10, 2003 16.10 16.30 16.09 16.25 3,386,900 +0.20(+1.25%)
Jun 09, 2003 15.92 16.13 15.92 16.05 2,025,500 -0.07(-0.43%)
Jun 06, 2003 16.18 16.52 16.02 16.12 2,413,600 +0.04(+0.25%)
Jun 05, 2003 16.55 16.62 16.06 16.08 2,805,700 -0.67(-4.00%)
Jun 04, 2003 16.42 16.85 16.39 16.75 2,533,600 +0.43(+2.63%)
Jun 03, 2003 16.50 16.65 16.31 16.32 1,751,300 -0.18(-1.09%)
Jun 02, 2003 16.50 16.66 16.26 16.50 1,331,800 +0.22(+1.35%)
May 30, 2003 16.03 16.59 16.02 16.28 1,652,800 +0.18(+1.12%)
May 29, 2003 16.85 16.85 15.75 16.10 2,243,700 -0.54(-3.25%)
May 28, 2003 16.35 16.82 16.32 16.64 2,976,000 +0.29(+1.77%)
May 27, 2003 16.36 16.53 15.80 16.35 2,498,400 +0.03(+0.18%)
May 23, 2003 16.10 16.40 16.03 16.32 2,350,500 +0.32(+2.00%)
May 22, 2003 15.58 16.01 15.56 16.00 1,584,400 +0.31(+1.98%)
May 21, 2003 15.51 15.78 15.21 15.69 1,662,400 +0.19(+1.23%)
May 20, 2003 15.43 15.65 15.40 15.50 764,100 +0.14(+0.91%)
May 19, 2003 15.68 15.75 15.28 15.36 1,396,700 -0.35(-2.23%)
May 16, 2003 15.42 15.80 15.36 15.71 1,363,200 +0.31(+2.01%)
May 15, 2003 15.30 15.49 15.25 15.40 1,046,900 +0.10(+0.65%)
May 14, 2003 15.40 15.50 15.17 15.30 1,295,300 -0.10(-0.65%)
May 13, 2003 15.26 15.48 15.15 15.40 1,247,700 +0.35(+2.33%)
May 12, 2003 15.57 15.57 15.05 15.05 1,235,200 -0.32(-2.08%)
May 09, 2003 15.05 15.42 14.98 15.37 877,300 +0.37(+2.47%)
May 08, 2003 14.88 15.15 14.85 15.00 1,118,500 +0.13(+0.87%)
May 07, 2003 14.85 15.15 14.80 14.87 1,573,200 -0.39(-2.56%)
May 06, 2003 15.20 15.31 15.14 15.26 1,696,600 +0.10(+0.66%)
May 05, 2003 14.94 15.16 14.87 15.16 2,297,500 +0.18(+1.20%)
May 02, 2003 14.44 14.98 14.42 14.98 1,152,400 +0.44(+3.03%)
May 01, 2003 14.59 14.75 14.24 14.54 1,189,300 -0.05(-0.34%)
Apr 30, 2003 14.26 14.85 14.15 14.59 1,895,000 +0.28(+1.96%)
Apr 29, 2003 14.70 14.85 14.28 14.31 2,423,200 -0.81(-5.36%)
Apr 28, 2003 14.26 15.13 14.26 15.12 1,334,600 +0.71(+4.93%)
Apr 25, 2003 14.48 14.62 14.27 14.41 671,100 -0.25(-1.71%)
Apr 24, 2003 14.29 14.70 14.10 14.66 1,484,700 +0.64(+4.56%)
Apr 23, 2003 14.15 14.22 14.00 14.02 951,400 -0.28(-1.96%)
Apr 22, 2003 13.95 14.34 13.92 14.30 699,700 +0.22(+1.56%)
Apr 21, 2003 14.07 14.19 13.96 14.08 679,200 +0.06(+0.43%)
Apr 17, 2003 13.76 14.09 13.76 14.02 805,500 +0.13(+0.94%)
Apr 16, 2003 14.13 14.15 13.77 13.89 927,900 -0.31(-2.18%)
Apr 15, 2003 13.94 14.20 13.76 14.20 721,500 +0.21(+1.50%)
Apr 14, 2003 13.78 13.99 13.75 13.99 854,400 +0.12(+0.87%)
Apr 11, 2003 13.95 13.99 13.75 13.87 761,200 +0.02(+0.14%)
Apr 10, 2003 13.79 13.86 13.70 13.85 714,500 +0.05(+0.36%)
Apr 09, 2003 13.55 14.00 13.55 13.80 1,283,900 +0.13(+0.95%)
Apr 08, 2003 13.58 13.89 13.52 13.67 725,300 -0.01(-0.07%)
Apr 07, 2003 13.93 14.08 13.59 13.68 838,600 -0.17(-1.23%)
Apr 04, 2003 13.40 13.85 13.30 13.85 828,800 +0.45(+3.36%)
Apr 03, 2003 13.49 13.60 13.35 13.40 1,101,400 -0.09(-0.67%)
Apr 02, 2003 13.75 13.83 13.47 13.49 1,032,000 -0.12(-0.88%)
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