Financial News

Edison International (NY: EIX )

66.61 USD +1.12 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 32.07 32.27 31.54 31.82 3,012,206 -0.30(-0.93%)
Oct 29, 2009 32.06 32.19 31.80 32.12 2,161,863 +0.18(+0.56%)
Oct 28, 2009 32.23 32.58 31.91 31.94 2,321,760 -0.41(-1.27%)
Oct 27, 2009 32.51 32.88 32.30 32.35 2,308,827 -0.03(-0.09%)
Oct 26, 2009 32.73 33.20 32.19 32.38 1,950,847 -0.26(-0.80%)
Oct 23, 2009 32.81 32.89 32.54 32.64 1,612,191 -0.55(-1.66%)
Oct 22, 2009 33.11 33.26 32.66 33.19 2,216,816 +0.11(+0.33%)
Oct 21, 2009 33.14 33.61 33.01 33.08 2,386,632 -0.06(-0.18%)
Oct 20, 2009 33.21 33.26 33.03 33.14 1,927,600 -0.75(-2.21%)
Oct 19, 2009 33.50 34.02 33.39 33.89 1,270,665 +0.39(+1.16%)
Oct 16, 2009 33.27 33.64 33.03 33.50 1,876,105 +0.05(+0.15%)
Oct 15, 2009 32.92 33.49 32.89 33.45 1,804,550 +0.39(+1.18%)
Oct 14, 2009 33.08 33.24 32.90 33.06 2,477,100 +0.23(+0.70%)
Oct 13, 2009 33.34 33.42 32.78 32.83 1,967,539 -0.64(-1.91%)
Oct 12, 2009 33.28 33.58 33.17 33.47 1,482,959 +0.37(+1.12%)
Oct 09, 2009 32.98 33.29 32.94 33.10 1,714,906 +0.05(+0.15%)
Oct 08, 2009 32.98 33.27 32.75 33.05 2,115,261 -0.26(-0.78%)
Oct 07, 2009 33.40 33.41 33.05 33.31 1,479,989 -0.16(-0.48%)
Oct 06, 2009 32.95 33.59 32.90 33.47 2,119,506 +0.60(+1.83%)
Oct 05, 2009 32.57 32.87 32.26 32.87 3,087,797 +0.35(+1.08%)
Oct 02, 2009 32.75 32.75 32.39 32.52 2,127,652 -0.48(-1.45%)
Oct 01, 2009 33.59 33.59 33.00 33.00 2,399,630 -0.58(-1.73%)
Sep 30, 2009 33.93 34.04 33.29 33.58 3,016,211 -0.37(-1.09%)
Sep 29, 2009 34.18 34.18 33.65 33.95 1,811,325 -0.12(-0.35%)
Sep 28, 2009 34.07 34.28 33.69 34.07 1,343,192 -0.07(-0.21%)
Sep 25, 2009 34.27 34.36 34.03 34.14 1,922,191 -0.21(-0.61%)
Sep 24, 2009 34.12 34.50 34.06 34.35 2,068,926 +0.31(+0.91%)
Sep 23, 2009 34.66 34.78 34.01 34.04 2,604,788 -0.46(-1.33%)
Sep 22, 2009 34.63 34.77 34.36 34.50 2,446,436 -0.05(-0.14%)
Sep 21, 2009 34.84 34.84 34.40 34.55 2,439,478 -0.44(-1.26%)
Sep 18, 2009 34.85 35.12 34.73 34.99 3,285,016 +0.38(+1.10%)
Sep 17, 2009 35.06 35.20 34.55 34.61 2,889,421 +0.52(+1.51%)
Sep 16, 2009 34.25 35.01 33.94 34.09 3,011,293 -0.17(-0.49%)
Sep 15, 2009 33.86 34.36 33.79 34.26 2,239,912 +0.34(+1.00%)
Sep 14, 2009 33.49 33.99 33.43 33.92 1,734,998 +0.37(+1.10%)
Sep 11, 2009 33.51 33.97 33.35 33.55 2,260,051 -0.12(-0.36%)
Sep 10, 2009 33.10 33.67 32.94 33.67 2,400,223 +0.45(+1.35%)
Sep 09, 2009 33.29 33.54 33.01 33.22 1,932,057 -0.09(-0.27%)
Sep 08, 2009 33.30 33.34 32.87 33.31 2,780,032 +0.19(+0.57%)
Sep 04, 2009 32.94 33.16 32.64 33.12 1,970,261 +0.28(+0.85%)
Sep 03, 2009 32.92 33.10 32.58 32.84 2,261,501 -0.02(-0.06%)
Sep 02, 2009 33.03 33.19 32.68 32.86 2,028,624 -0.25(-0.76%)
Sep 01, 2009 33.57 33.70 33.02 33.11 2,589,052 -0.30(-0.90%)
Aug 31, 2009 33.54 33.65 33.18 33.41 1,953,916 -0.29(-0.86%)
Aug 28, 2009 33.82 33.91 33.48 33.70 1,999,774 +0.04(+0.12%)
Aug 27, 2009 34.05 34.13 33.56 33.66 2,458,679 -0.41(-1.20%)
Aug 26, 2009 33.72 34.16 33.52 34.07 2,338,220 +0.23(+0.68%)
Aug 25, 2009 34.13 34.31 33.81 33.84 2,164,664 -0.03(-0.09%)
Aug 24, 2009 34.17 34.18 33.78 33.87 2,848,210 -0.13(-0.38%)
Aug 21, 2009 32.92 34.23 32.92 34.00 4,923,892 +1.59(+4.91%)
Aug 20, 2009 32.36 32.46 32.06 32.41 2,486,566 +0.11(+0.34%)
Aug 19, 2009 31.82 32.33 31.72 32.30 2,320,477 +0.27(+0.84%)
Aug 18, 2009 31.67 32.10 31.44 32.03 2,559,824 +0.43(+1.36%)
Aug 17, 2009 32.29 32.30 31.48 31.60 2,502,202 -0.64(-1.99%)
Aug 14, 2009 31.67 32.24 31.55 32.24 2,600,868 +0.51(+1.61%)
Aug 13, 2009 32.15 32.37 31.43 31.73 3,213,683 -0.31(-0.97%)
Aug 12, 2009 31.50 32.40 31.41 32.04 2,799,007 +0.54(+1.71%)
Aug 11, 2009 31.78 31.81 31.43 31.50 2,114,762 -0.32(-1.01%)
Aug 10, 2009 31.71 31.90 31.41 31.82 1,909,807 +0.02(+0.06%)
Aug 07, 2009 32.25 32.25 31.07 31.80 3,840,985 +0.50(+1.60%)
Aug 06, 2009 31.26 31.60 31.05 31.30 4,259,890 +0.10(+0.32%)
Aug 05, 2009 31.75 31.80 31.12 31.20 4,331,555 -0.62(-1.95%)
Aug 04, 2009 32.20 32.43 31.63 31.82 4,286,836 -0.50(-1.55%)
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