Financial News

Edison International (NY: EIX )

58.63 USD -0.36 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 72.49 72.60 71.79 72.27 1,939,200 +0.04(+0.06%)
Aug 29, 2019 72.31 72.36 71.86 72.23 1,637,030 +0.45(+0.63%)
Aug 28, 2019 73.19 73.27 71.74 71.78 2,269,755 -1.55(-2.11%)
Aug 27, 2019 73.75 74.00 72.68 73.33 2,519,963 -0.06(-0.08%)
Aug 26, 2019 72.47 73.40 72.34 73.39 1,051,566 +1.28(+1.78%)
Aug 23, 2019 72.80 73.36 71.71 72.11 1,905,700 -0.72(-0.99%)
Aug 22, 2019 72.83 73.17 72.10 72.83 1,063,370 -0.15(-0.21%)
Aug 21, 2019 72.32 72.99 72.05 72.98 1,331,341 +0.98(+1.36%)
Aug 20, 2019 72.63 72.63 71.94 72.00 2,062,628 -0.65(-0.89%)
Aug 19, 2019 72.46 73.01 71.80 72.65 2,125,555 +0.15(+0.21%)
Aug 16, 2019 72.11 72.77 72.11 72.50 1,576,700 +0.43(+0.60%)
Aug 15, 2019 72.18 72.71 71.62 72.07 2,419,202 +0.25(+0.35%)
Aug 14, 2019 73.35 73.41 71.43 71.82 3,680,133 -1.39(-1.90%)
Aug 13, 2019 73.18 73.57 72.75 73.21 3,375,111 +0.14(+0.19%)
Aug 12, 2019 74.09 74.09 72.62 73.07 3,290,705 -1.31(-1.76%)
Aug 09, 2019 75.16 75.39 74.29 74.38 1,683,500 -0.74(-0.99%)
Aug 08, 2019 74.19 75.29 73.67 75.12 2,265,131 +0.93(+1.25%)
Aug 07, 2019 73.24 74.33 72.45 74.19 2,637,400 +0.82(+1.12%)
Aug 06, 2019 72.36 73.49 72.15 73.37 2,900,434 +0.86(+1.19%)
Aug 05, 2019 73.60 74.22 72.25 72.51 4,402,545 -1.24(-1.68%)
Aug 02, 2019 73.85 74.90 72.33 73.75 5,112,700 -0.13(-0.18%)
Aug 01, 2019 74.40 74.96 73.67 73.88 5,443,685 -0.66(-0.89%)
Jul 31, 2019 70.55 75.24 70.40 74.54 26,119,023 +4.27(+6.08%)
Jul 30, 2019 69.95 70.48 68.99 70.27 3,770,512 -0.33(-0.47%)
Jul 29, 2019 70.84 71.32 69.70 70.60 2,485,871 -0.35(-0.49%)
Jul 26, 2019 70.16 72.59 69.65 70.95 4,546,000 +0.92(+1.31%)
Jul 25, 2019 70.85 70.85 69.70 70.03 1,862,762 -0.99(-1.39%)
Jul 24, 2019 70.34 71.09 69.88 71.02 1,634,549 +0.75(+1.07%)
Jul 23, 2019 69.82 70.62 69.45 70.27 1,514,270 +0.59(+0.85%)
Jul 22, 2019 70.20 70.34 69.11 69.68 1,628,497 -0.49(-0.70%)
Jul 19, 2019 70.34 70.70 69.92 70.17 1,844,200 -0.61(-0.86%)
Jul 18, 2019 69.30 70.83 69.26 70.78 1,706,095 +1.10(+1.58%)
Jul 17, 2019 70.35 70.38 69.50 69.68 1,740,685 -0.42(-0.60%)
Jul 16, 2019 70.48 71.18 69.97 70.10 2,827,148 -0.46(-0.65%)
Jul 15, 2019 70.51 71.04 70.13 70.56 2,744,328 -0.08(-0.11%)
Jul 12, 2019 69.84 70.79 69.26 70.64 2,619,200 +0.69(+0.99%)
Jul 11, 2019 69.60 71.54 69.25 69.95 4,499,454 +0.33(+0.47%)
Jul 10, 2019 69.87 70.26 69.22 69.62 1,919,968 -0.10(-0.14%)
Jul 09, 2019 69.04 69.85 68.71 69.72 3,384,755 +0.43(+0.62%)
Jul 08, 2019 67.01 69.67 67.01 69.29 2,982,761 +2.11(+3.14%)
Jul 05, 2019 66.81 67.26 65.57 67.18 2,016,700 -0.51(-0.75%)
Jul 03, 2019 67.50 67.71 66.99 67.69 1,493,900 +0.53(+0.79%)
Jul 02, 2019 67.01 67.29 66.49 67.16 2,351,053 +0.10(+0.15%)
Jul 01, 2019 67.56 67.56 66.30 67.06 2,011,582 -0.35(-0.52%)
Jun 28, 2019 65.33 67.43 65.33 67.41 4,579,900 +2.29(+3.52%)
Jun 27, 2019 64.04 65.33 63.94 65.12 1,722,727 +1.28(+2.01%)
Jun 26, 2019 64.90 65.29 63.66 63.84 1,429,165 -1.22(-1.88%)
Jun 25, 2019 65.63 65.63 64.57 65.06 1,514,414 -0.49(-0.75%)
Jun 24, 2019 65.30 65.92 64.97 65.55 2,419,814 +0.14(+0.21%)
Jun 21, 2019 63.47 65.84 63.47 65.41 6,108,800 +1.63(+2.56%)
Jun 20, 2019 62.71 64.00 61.20 63.78 3,905,843 +1.42(+2.28%)
Jun 19, 2019 60.91 63.45 60.78 62.36 3,100,988 +1.68(+2.77%)
Jun 18, 2019 60.71 61.86 60.42 60.68 1,905,445 +0.55(+0.91%)
Jun 17, 2019 59.46 60.67 59.24 60.13 1,460,482 +0.69(+1.16%)
Jun 14, 2019 59.97 60.13 58.62 59.44 2,019,400 -0.44(-0.73%)
Jun 13, 2019 59.61 59.98 59.06 59.88 1,895,628 +0.36(+0.60%)
Jun 12, 2019 60.52 60.88 59.26 59.52 2,318,353 -0.68(-1.13%)
Jun 11, 2019 60.84 61.26 59.75 60.20 1,668,797 -0.67(-1.10%)
Jun 10, 2019 62.65 62.81 60.72 60.87 2,190,395 -1.77(-2.83%)
Jun 07, 2019 64.02 64.36 62.50 62.64 1,692,200 -0.84(-1.32%)
Jun 06, 2019 64.82 64.88 63.00 63.48 2,294,872 -1.08(-1.67%)
Jun 05, 2019 62.22 64.58 61.74 64.56 3,102,853 +2.24(+3.59%)
Jun 04, 2019 61.38 62.43 60.91 62.32 2,017,069 +1.74(+2.87%)
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