Financial News

Edison International (NY: EIX )

68.42 +0.34 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.14 40.20 38.87 39.90 3,399,207 +0.39(+0.99%)
Sep 29, 2008 39.58 40.56 38.97 39.51 5,240,742 -0.58(-1.45%)
Sep 26, 2008 40.13 40.21 38.95 40.09 0 -0.10(-0.25%)
Sep 25, 2008 38.63 40.36 38.63 40.19 2,866,540 +1.73(+4.50%)
Sep 24, 2008 38.72 38.76 38.01 38.46 1,477,819 -0.21(-0.54%)
Sep 23, 2008 39.66 40.29 38.62 38.67 2,361,390 -0.97(-2.45%)
Sep 22, 2008 40.03 40.35 39.33 39.64 2,733,879 -0.40(-1.00%)
Sep 19, 2008 40.01 42.04 38.25 40.04 0 +0.02(+0.05%)
Sep 18, 2008 38.12 40.02 37.86 40.02 4,804,159 +1.96(+5.15%)
Sep 17, 2008 40.14 40.31 37.88 38.06 4,352,958 -2.61(-6.42%)
Sep 16, 2008 40.79 41.30 38.70 40.67 4,889,899 -0.53(-1.29%)
Sep 15, 2008 41.93 42.32 41.08 41.20 2,149,375 -1.31(-3.08%)
Sep 12, 2008 42.29 42.85 42.11 42.51 0 +0.13(+0.31%)
Sep 11, 2008 41.56 42.47 40.97 42.38 2,398,909 +0.61(+1.46%)
Sep 10, 2008 42.20 42.52 41.54 41.77 2,800,216 -0.45(-1.07%)
Sep 09, 2008 44.01 44.34 42.08 42.22 3,598,285 -1.85(-4.20%)
Sep 08, 2008 43.14 44.15 43.14 44.07 2,275,092 +1.31(+3.06%)
Sep 05, 2008 43.65 43.74 42.56 42.76 0 -0.90(-2.06%)
Sep 04, 2008 44.70 44.99 43.65 43.66 1,771,325 -1.27(-2.83%)
Sep 03, 2008 45.25 45.61 44.68 44.93 1,879,165 -0.48(-1.06%)
Sep 02, 2008 46.47 46.56 45.11 45.41 2,317,068 -0.51(-1.11%)
Aug 29, 2008 46.72 46.95 45.92 45.92 0 -0.92(-1.96%)
Aug 28, 2008 46.66 46.99 46.55 46.84 896,541 +0.36(+0.77%)
Aug 27, 2008 46.47 46.81 46.27 46.48 787,631 +0.22(+0.48%)
Aug 26, 2008 45.97 46.51 45.68 46.26 1,263,092 +0.36(+0.78%)
Aug 25, 2008 46.20 46.20 45.37 45.90 1,486,797 -0.42(-0.91%)
Aug 22, 2008 46.57 46.75 46.13 46.32 0 -0.19(-0.41%)
Aug 21, 2008 45.40 46.87 45.25 46.51 2,497,365 +0.90(+1.97%)
Aug 20, 2008 45.11 45.74 44.80 45.61 1,604,953 +0.50(+1.11%)
Aug 19, 2008 44.93 45.45 44.80 45.11 1,577,046 +0.04(+0.09%)
Aug 18, 2008 44.77 45.48 44.73 45.07 1,424,166 +0.34(+0.76%)
Aug 15, 2008 44.60 45.72 44.05 44.73 0 -0.01(-0.02%)
Aug 14, 2008 44.82 44.97 44.24 44.74 1,723,618 -0.38(-0.84%)
Aug 13, 2008 44.87 45.30 44.79 45.12 1,815,501 +0.21(+0.47%)
Aug 12, 2008 46.37 46.37 44.66 44.91 2,110,202 -1.54(-3.32%)
Aug 11, 2008 46.75 46.75 45.86 46.45 2,405,344 -0.23(-0.49%)
Aug 08, 2008 47.45 47.48 45.73 46.68 2,456,700 +0.23(+0.50%)
Aug 07, 2008 46.52 46.96 45.52 46.45 2,808,323 -0.43(-0.92%)
Aug 06, 2008 46.80 47.42 46.27 46.88 2,447,554 +0.01(+0.02%)
Aug 05, 2008 46.51 47.14 45.52 46.87 2,090,141 +0.81(+1.76%)
Aug 04, 2008 46.85 47.64 45.99 46.06 2,185,245 -0.74(-1.58%)
Aug 01, 2008 48.72 48.73 46.79 46.80 2,062,849 -1.54(-3.19%)
Jul 31, 2008 48.94 49.25 48.32 48.34 1,618,886 -0.62(-1.27%)
Jul 30, 2008 48.48 49.18 48.16 48.96 1,357,853 +0.64(+1.32%)
Jul 29, 2008 48.32 48.39 47.87 48.32 1,428,351 +0.47(+0.98%)
Jul 28, 2008 47.53 48.49 47.38 47.85 1,315,992 +0.18(+0.38%)
Jul 25, 2008 48.06 48.28 47.48 47.67 1,548,231 -0.36(-0.75%)
Jul 24, 2008 48.48 48.78 47.72 48.03 2,363,579 -0.53(-1.09%)
Jul 23, 2008 49.95 49.95 48.38 48.56 2,104,624 -1.23(-2.47%)
Jul 22, 2008 49.45 50.15 49.31 49.79 1,729,193 +0.09(+0.18%)
Jul 21, 2008 49.88 49.90 49.35 49.70 2,073,000 -0.10(-0.20%)
Jul 18, 2008 49.36 50.37 49.10 49.80 2,518,589 +0.52(+1.06%)
Jul 17, 2008 50.19 50.19 48.70 49.28 2,090,388 -0.66(-1.32%)
Jul 16, 2008 51.18 51.18 49.66 49.94 1,999,214 -1.08(-2.12%)
Jul 15, 2008 50.48 51.34 50.32 51.02 2,574,300 +0.51(+1.01%)
Jul 14, 2008 51.89 52.15 50.43 50.51 1,385,220 -1.23(-2.38%)
Jul 11, 2008 51.54 52.35 50.80 51.74 1,636,698 -0.11(-0.21%)
Jul 10, 2008 51.66 51.98 51.36 51.85 2,372,459 +0.10(+0.19%)
Jul 09, 2008 50.44 52.10 50.44 51.75 2,353,084 +1.21(+2.39%)
Jul 08, 2008 50.68 50.95 49.94 50.54 2,599,457 -0.39(-0.77%)
Jul 07, 2008 51.41 51.88 50.53 50.93 1,389,781 -0.36(-0.70%)
Jul 04, 2008 51.49 51.99 51.15 51.29 1,576,851 +0.00(+0.00%)
Jul 03, 2008 51.49 51.99 51.15 51.29 1,576,851 +0.27(+0.53%)
Jul 02, 2008 51.52 51.97 51.01 51.02 1,181,176 -0.49(-0.95%)
Jul 01, 2008 50.91 51.72 50.35 51.51 3,146,811 +0.13(+0.25%)
Jun 30, 2008 49.89 51.63 49.77 51.38 2,315,065 +1.46(+2.92%)
Jun 27, 2008 50.71 50.72 49.68 49.92 2,076,575 -0.57(-1.13%)
Jun 26, 2008 51.87 51.90 50.31 50.49 1,799,442 -1.87(-3.57%)
Jun 25, 2008 51.40 52.55 51.39 52.36 1,655,876 +1.11(+2.17%)
Jun 24, 2008 51.97 52.07 51.16 51.25 1,229,925 -0.77(-1.48%)
Jun 23, 2008 51.67 52.40 51.54 52.02 1,123,413 +0.62(+1.21%)
Jun 20, 2008 52.53 52.57 51.34 51.40 1,971,193 -1.25(-2.37%)
Jun 19, 2008 51.66 52.65 51.65 52.65 1,962,710 +1.07(+2.07%)
Jun 18, 2008 52.00 52.22 51.35 51.58 1,559,324 -0.61(-1.17%)
Jun 17, 2008 52.74 52.88 52.04 52.19 1,621,810 -0.11(-0.21%)
Jun 16, 2008 52.47 52.70 51.71 52.30 944,213 -0.54(-1.02%)
Jun 13, 2008 52.56 53.00 52.18 52.84 1,556,637 +0.72(+1.38%)
Jun 12, 2008 52.50 53.06 52.00 52.12 2,404,466 -0.42(-0.80%)
Jun 11, 2008 52.23 52.71 52.08 52.54 1,846,414 -0.04(-0.08%)
Jun 10, 2008 51.88 52.70 51.12 52.58 1,886,924 +0.73(+1.41%)
Jun 09, 2008 51.26 52.10 51.26 51.85 1,337,417 +0.58(+1.13%)
Jun 06, 2008 52.46 52.59 51.09 51.27 3,569,648 -1.42(-2.70%)
Jun 05, 2008 52.80 52.94 52.21 52.69 1,446,152 +0.16(+0.30%)
Jun 04, 2008 51.80 52.60 51.54 52.53 1,431,499 +0.74(+1.43%)
Jun 03, 2008 52.61 52.73 51.74 51.79 1,414,827 -0.57(-1.09%)
Jun 02, 2008 53.10 53.11 52.09 52.36 1,559,788 -0.87(-1.63%)
May 30, 2008 52.44 53.50 52.32 53.23 1,974,204 +0.84(+1.60%)
May 29, 2008 51.85 52.66 51.75 52.39 1,055,607 +0.18(+0.34%)
May 28, 2008 52.15 52.38 51.78 52.21 1,310,516 +0.39(+0.75%)
May 27, 2008 51.41 52.02 51.41 51.82 1,968,447 -0.21(-0.40%)
May 26, 2008 53.18 53.22 51.99 52.03 0 +0.00(+0.00%)
May 23, 2008 53.18 53.22 51.99 52.03 1,019,612 -1.27(-2.38%)
May 22, 2008 53.27 54.00 52.92 53.30 1,646,917 -0.07(-0.13%)
May 21, 2008 53.31 54.10 53.21 53.37 1,425,171 +0.16(+0.30%)
May 20, 2008 53.98 53.99 52.98 53.21 2,347,284 -0.86(-1.59%)
May 19, 2008 53.18 54.17 53.13 54.07 1,438,871 +1.09(+2.06%)
May 16, 2008 53.17 53.18 52.64 52.98 1,245,854 -0.21(-0.39%)
May 15, 2008 52.80 53.35 52.54 53.19 1,228,818 +0.27(+0.51%)
May 14, 2008 52.82 53.12 52.42 52.92 1,377,516 +0.45(+0.86%)
May 13, 2008 52.81 53.06 52.22 52.47 1,242,844 -0.11(-0.21%)
May 12, 2008 51.73 52.65 51.64 52.58 1,334,231 +0.88(+1.70%)
May 09, 2008 51.00 51.93 50.99 51.70 636,253 +0.07(+0.14%)
May 08, 2008 50.99 51.79 50.49 51.63 1,718,249 +0.44(+0.86%)
May 07, 2008 51.78 52.19 51.05 51.19 2,084,636 -0.72(-1.39%)
May 06, 2008 52.00 52.09 50.74 51.91 1,758,318 -0.36(-0.69%)
May 05, 2008 52.40 52.66 52.20 52.27 825,487 -0.73(-1.38%)
May 02, 2008 52.90 53.35 52.68 53.00 1,221,979 +0.39(+0.74%)
May 01, 2008 52.37 52.68 51.72 52.61 1,545,805 +0.44(+0.84%)
Apr 30, 2008 52.42 52.95 51.98 52.17 2,358,826 -0.03(-0.06%)
Apr 29, 2008 52.47 52.78 52.11 52.20 1,566,558 -0.48(-0.91%)
Apr 28, 2008 52.98 53.26 52.47 52.68 1,284,280 -0.22(-0.42%)
Apr 25, 2008 53.03 53.27 52.58 52.90 3,781,216 +0.12(+0.23%)
Apr 24, 2008 53.25 53.48 52.57 52.78 1,474,641 -0.31(-0.58%)
Apr 23, 2008 52.54 53.27 52.34 53.09 1,466,293 +0.57(+1.09%)
Apr 22, 2008 52.70 52.78 52.12 52.52 1,025,269 -0.44(-0.83%)
Apr 21, 2008 53.10 53.24 52.50 52.96 1,180,810 -0.35(-0.66%)
Apr 18, 2008 52.62 53.95 52.62 53.31 1,453,986 +0.37(+0.70%)
Apr 17, 2008 52.75 53.63 52.75 52.94 1,039,782 -0.11(-0.21%)
Apr 16, 2008 52.15 53.12 51.67 53.05 1,363,714 +1.24(+2.39%)
Apr 15, 2008 51.56 52.00 51.40 51.81 1,044,587 +0.46(+0.90%)
Apr 14, 2008 50.81 51.41 50.72 51.35 1,230,904 +0.42(+0.82%)
Apr 11, 2008 50.73 51.19 50.61 50.93 1,578,842 -0.02(-0.04%)
Apr 10, 2008 51.09 51.30 50.79 50.95 1,301,549 -0.33(-0.64%)
Apr 09, 2008 51.89 52.04 51.00 51.28 1,801,978 -0.48(-0.93%)
Apr 08, 2008 51.54 51.99 51.00 51.76 1,199,000 +0.14(+0.27%)
Apr 07, 2008 51.50 51.74 50.92 51.62 1,188,900 +0.44(+0.86%)
Apr 04, 2008 50.30 51.90 50.30 51.18 1,905,471 +0.89(+1.77%)
Apr 03, 2008 50.36 50.84 50.18 50.29 1,878,083 -0.27(-0.53%)
Apr 02, 2008 51.03 51.36 50.56 50.56 2,131,385 -0.55(-1.08%)
Apr 01, 2008 49.14 51.21 49.14 51.11 2,616,540 +2.09(+4.26%)
Mar 31, 2008 48.88 49.20 48.53 49.02 1,934,797 +0.03(+0.06%)
Mar 28, 2008 49.54 49.91 48.81 48.99 1,859,177 -0.21(-0.43%)
Mar 27, 2008 49.03 49.75 48.82 49.20 2,384,432 +0.15(+0.31%)
Mar 26, 2008 48.08 49.25 48.08 49.05 3,415,575 +0.81(+1.68%)
Mar 25, 2008 48.30 48.65 48.02 48.24 1,383,999 +0.09(+0.20%)
Mar 24, 2008 48.81 49.16 48.07 48.15 1,349,660 -0.55(-1.14%)
Mar 21, 2008 48.63 48.86 47.65 48.70 2,149,673 +0.00(+0.00%)
Mar 20, 2008 48.63 48.86 47.65 48.70 2,149,673 +0.30(+0.62%)
Mar 19, 2008 49.66 50.13 48.35 48.40 3,514,069 -1.12(-2.26%)
Mar 18, 2008 49.79 49.80 48.62 49.52 2,033,982 +0.56(+1.14%)
Mar 17, 2008 48.01 49.36 47.97 48.96 2,301,113 +0.05(+0.10%)
Mar 14, 2008 49.69 49.70 48.20 48.91 2,182,074 -0.28(-0.57%)
Mar 13, 2008 48.88 49.37 48.49 49.19 2,217,158 -0.25(-0.51%)
Mar 12, 2008 50.78 51.17 49.36 49.44 1,615,360 -1.12(-2.22%)
Mar 11, 2008 50.35 50.65 49.65 50.56 1,881,149 +1.22(+2.47%)
Mar 10, 2008 49.76 49.94 48.96 49.34 1,800,925 -0.31(-0.62%)
Mar 07, 2008 49.35 49.86 49.01 49.65 2,197,226 -0.05(-0.10%)
Mar 06, 2008 51.01 51.13 49.69 49.70 1,976,222 -1.46(-2.85%)
Mar 05, 2008 50.90 51.27 50.12 51.16 2,889,343 +0.49(+0.97%)
Mar 04, 2008 49.45 50.81 49.45 50.67 2,126,117 +0.72(+1.44%)
Mar 03, 2008 49.63 50.40 49.21 49.95 2,021,401 +0.55(+1.11%)
Feb 29, 2008 49.94 50.25 49.00 49.40 2,908,593 -1.00(-1.98%)
Feb 28, 2008 50.01 50.55 49.83 50.40 3,146,402 -0.65(-1.27%)
Feb 27, 2008 52.00 52.74 50.77 51.05 2,275,990 -1.31(-2.50%)
Feb 26, 2008 51.48 52.36 50.87 52.36 1,917,826 +0.79(+1.53%)
Feb 25, 2008 51.51 51.80 51.00 51.57 1,505,639 +0.20(+0.39%)
Feb 22, 2008 50.70 51.51 50.36 51.37 1,747,320 +0.76(+1.50%)
Feb 21, 2008 51.41 51.54 50.47 50.61 2,037,410 -0.72(-1.40%)
Feb 20, 2008 51.20 51.59 50.96 51.33 1,940,527 -0.26(-0.50%)
Feb 19, 2008 52.52 52.56 51.44 51.59 1,223,119 -0.25(-0.48%)
Feb 18, 2008 51.78 51.94 51.21 51.84 0 +0.00(+0.00%)
Feb 15, 2008 51.78 51.94 51.21 51.84 1,456,126 +0.04(+0.08%)
Feb 14, 2008 52.84 53.30 51.56 51.80 1,275,338 -0.95(-1.80%)
Feb 13, 2008 52.33 52.94 52.27 52.75 1,799,487 +0.66(+1.27%)
Feb 12, 2008 51.48 53.30 51.43 52.09 1,683,085 +0.61(+1.18%)
Feb 11, 2008 50.78 51.71 50.78 51.48 1,350,170 +0.34(+0.66%)
Feb 08, 2008 51.36 51.61 50.74 51.14 1,955,560 -0.57(-1.10%)
Feb 07, 2008 51.90 52.00 51.08 51.71 2,090,863 -0.37(-0.71%)
Feb 06, 2008 53.02 53.21 51.79 52.08 2,192,552 -0.68(-1.29%)
Feb 05, 2008 53.90 54.20 52.19 52.76 2,221,260 -1.51(-2.78%)
Feb 04, 2008 53.48 54.60 53.29 54.27 2,087,388 +0.80(+1.50%)
Feb 01, 2008 52.58 53.48 52.18 53.47 2,124,900 +1.47(+2.83%)
Jan 31, 2008 50.12 52.58 50.12 52.00 2,151,292 +0.87(+1.70%)
Jan 30, 2008 51.30 52.10 50.56 51.13 2,396,413 +0.12(+0.24%)
Jan 29, 2008 51.30 51.88 50.83 51.01 1,654,178 -0.12(-0.23%)
Jan 28, 2008 50.11 51.17 49.85 51.13 3,100,150 +1.14(+2.28%)
Jan 25, 2008 50.35 50.89 49.75 49.99 3,128,189 -0.22(-0.44%)
Jan 24, 2008 51.08 51.08 49.58 50.21 2,767,755 -0.48(-0.95%)
Jan 23, 2008 48.34 50.85 46.81 50.69 4,691,967 +0.99(+1.99%)
Jan 22, 2008 48.56 50.60 48.25 49.70 4,185,832 -0.97(-1.91%)
Jan 21, 2008 51.97 52.13 50.06 50.67 0 +0.00(+0.00%)
Jan 18, 2008 51.97 52.13 50.06 50.67 3,734,647 -1.05(-2.03%)
Jan 17, 2008 53.29 53.43 51.72 51.72 2,679,646 -1.57(-2.95%)
Jan 16, 2008 54.28 55.15 53.07 53.29 2,757,977 -1.26(-2.31%)
Jan 15, 2008 54.42 55.70 54.35 54.55 2,016,125 -0.44(-0.80%)
Jan 14, 2008 54.94 55.22 54.54 54.99 1,763,200 +0.38(+0.70%)
Jan 11, 2008 53.98 55.19 53.79 54.61 1,764,941 +0.15(+0.28%)
Jan 10, 2008 54.45 55.18 53.89 54.46 2,562,162 -0.18(-0.33%)
Jan 09, 2008 53.96 55.14 53.92 54.64 2,393,800 +0.71(+1.32%)
Jan 08, 2008 54.33 55.23 53.87 53.93 1,855,448 -0.24(-0.44%)
Jan 07, 2008 53.60 54.32 53.60 54.17 2,546,487 +0.79(+1.48%)
Jan 04, 2008 52.89 54.18 52.81 53.38 2,394,100 +0.15(+0.28%)
Jan 03, 2008 53.08 54.41 53.05 53.23 2,546,300 +0.15(+0.28%)
Jan 02, 2008 53.34 53.75 52.67 53.08 2,777,100 -0.29(-0.54%)
Jan 01, 2008 53.86 54.37 53.20 53.37 0 +0.00(+0.00%)
Dec 31, 2007 53.86 54.37 53.20 53.37 1,614,000 -0.70(-1.29%)
Dec 28, 2007 53.56 54.74 53.56 54.07 1,780,764 +0.57(+1.07%)
Dec 27, 2007 54.53 54.61 53.14 53.50 2,467,155 -1.34(-2.44%)
Dec 26, 2007 55.51 55.65 54.81 54.84 1,034,091 -0.91(-1.63%)
Dec 24, 2007 55.48 55.99 55.48 55.75 402,310 +0.13(+0.23%)
Dec 21, 2007 56.32 56.32 55.30 55.62 2,234,680 +0.47(+0.85%)
Dec 20, 2007 54.79 55.32 54.57 55.15 2,051,970 +0.65(+1.19%)
Dec 19, 2007 54.27 54.95 54.27 54.50 1,399,280 -0.14(-0.26%)
Dec 18, 2007 54.57 54.89 54.17 54.64 1,534,401 +0.35(+0.64%)
Dec 17, 2007 55.07 55.21 54.15 54.29 2,125,900 -0.85(-1.54%)
Dec 14, 2007 55.38 56.03 55.14 55.14 1,552,479 -0.87(-1.55%)
Dec 13, 2007 55.96 56.26 55.57 56.01 1,490,203 +0.01(+0.02%)
Dec 12, 2007 57.18 57.27 55.59 56.00 2,981,365 +0.18(+0.32%)
Dec 11, 2007 57.74 57.77 55.70 55.82 1,902,095 -1.63(-2.84%)
Dec 10, 2007 57.73 58.00 57.37 57.45 1,704,924 +0.05(+0.09%)
Dec 07, 2007 57.48 57.74 56.48 57.40 1,703,928 +0.51(+0.90%)
Dec 06, 2007 57.10 57.29 56.24 56.89 2,076,522 -0.23(-0.40%)
Dec 05, 2007 56.31 57.23 56.04 57.12 2,223,160 +1.22(+2.18%)
Dec 04, 2007 55.54 56.46 55.25 55.90 2,241,120 -0.09(-0.16%)
Dec 03, 2007 55.74 56.73 55.74 55.99 1,482,412 +0.01(+0.02%)
Nov 30, 2007 56.27 56.55 55.53 55.98 1,699,605 +0.52(+0.94%)
Nov 29, 2007 55.26 55.84 54.92 55.46 1,157,717 -0.09(-0.16%)
Nov 28, 2007 54.81 55.55 54.61 55.55 2,127,942 +0.74(+1.35%)
Nov 27, 2007 54.64 55.29 54.36 54.81 1,363,760 +0.28(+0.51%)
Nov 26, 2007 54.83 55.55 54.44 54.53 1,897,797 +0.00(+0.00%)
Nov 23, 2007 54.59 54.79 54.04 54.53 507,200 +0.17(+0.31%)
Nov 21, 2007 55.09 55.62 54.32 54.36 1,543,351 -1.30(-2.34%)
Nov 20, 2007 54.98 56.02 54.76 55.66 2,308,400 +1.15(+2.11%)
Nov 19, 2007 54.36 54.56 53.87 54.51 2,340,733 -0.09(-0.16%)
Nov 16, 2007 55.04 55.11 53.75 54.60 2,470,214 +0.04(+0.07%)
Nov 15, 2007 55.18 55.45 54.30 54.56 2,708,250 -0.69(-1.25%)
Nov 14, 2007 56.02 56.25 54.77 55.25 2,731,884 -0.32(-0.58%)
Nov 13, 2007 56.11 56.11 54.56 55.57 2,729,901 -0.18(-0.32%)
Nov 12, 2007 56.24 57.10 55.56 55.75 1,976,000 -0.90(-1.59%)
Nov 09, 2007 56.30 57.30 56.04 56.65 2,225,800 -1.13(-1.96%)
Nov 08, 2007 56.53 58.11 56.53 57.78 2,076,239 +1.30(+2.30%)
Nov 07, 2007 56.99 57.78 56.40 56.48 1,645,000 -1.60(-2.75%)
Nov 06, 2007 58.50 58.50 57.39 58.08 1,648,800 +0.03(+0.05%)
Nov 05, 2007 58.18 58.55 57.03 58.05 1,507,298 +0.63(+1.10%)
Nov 02, 2007 56.75 57.72 56.68 57.42 1,746,800 +0.99(+1.75%)
Nov 01, 2007 57.85 58.05 56.28 56.43 2,104,800 -1.72(-2.96%)
Oct 31, 2007 57.41 58.31 57.12 58.15 2,083,917 +0.85(+1.48%)
Oct 30, 2007 56.59 57.74 56.38 57.30 1,027,500 +0.69(+1.22%)
Oct 29, 2007 56.72 57.20 56.48 56.61 1,361,500 -0.03(-0.05%)
Oct 26, 2007 55.20 56.65 54.93 56.64 1,178,400 +1.48(+2.68%)
Oct 25, 2007 54.72 55.34 54.55 55.16 1,539,700 +0.64(+1.17%)
Oct 24, 2007 54.65 55.28 53.93 54.52 2,444,400 -0.44(-0.80%)
Oct 23, 2007 55.31 55.84 54.47 54.96 959,000 -0.08(-0.15%)
Oct 22, 2007 53.80 55.09 53.58 55.04 1,238,300 +0.88(+1.62%)
Oct 19, 2007 55.40 55.75 54.08 54.16 2,918,600 -1.79(-3.20%)
Oct 18, 2007 56.15 56.36 55.75 55.95 1,151,000 -0.30(-0.53%)
Oct 17, 2007 56.24 56.94 55.80 56.25 2,231,500 +0.36(+0.64%)
Oct 16, 2007 55.50 56.09 55.50 55.89 1,184,666 +0.07(+0.13%)
Oct 15, 2007 56.62 56.80 55.36 55.82 1,077,500 -0.70(-1.24%)
Oct 12, 2007 57.10 57.64 56.31 56.52 1,283,700 -0.43(-0.76%)
Oct 11, 2007 57.14 57.79 56.64 56.95 1,090,000 +0.19(+0.33%)
Oct 10, 2007 57.00 57.16 56.30 56.76 1,315,900 -0.45(-0.79%)
Oct 09, 2007 56.35 57.42 56.21 57.21 1,460,000 +1.16(+2.07%)
Oct 08, 2007 56.61 56.86 56.01 56.05 944,500 -0.58(-1.02%)
Oct 05, 2007 56.64 57.09 56.35 56.63 1,330,600 +0.08(+0.14%)
Oct 04, 2007 56.10 56.89 55.96 56.55 976,500 +0.66(+1.18%)
Oct 03, 2007 55.95 56.19 55.75 55.89 1,190,500 -0.18(-0.32%)
Oct 02, 2007 56.45 56.74 55.84 56.07 1,178,200 -0.22(-0.39%)
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