Financial News

Edison International (NY: EIX )

65.37 -0.15 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.87 58.33 56.49 58.07 2,419,767 +1.26(+2.23%)
Oct 28, 2016 56.51 56.93 56.41 56.80 1,045,601 +0.37(+0.66%)
Oct 27, 2016 56.47 56.68 56.01 56.43 1,090,357 -0.28(-0.49%)
Oct 26, 2016 56.63 56.86 56.15 56.71 1,334,816 +0.11(+0.20%)
Oct 25, 2016 56.19 56.65 56.08 56.60 1,449,450 +0.28(+0.51%)
Oct 24, 2016 56.28 56.48 55.85 56.31 1,508,301 +0.28(+0.51%)
Oct 21, 2016 56.41 56.62 55.70 56.03 2,056,435 -0.67(-1.18%)
Oct 20, 2016 56.92 57.22 56.61 56.70 1,909,126 -0.21(-0.37%)
Oct 19, 2016 56.95 57.16 56.50 56.91 3,452,107 -0.04(-0.07%)
Oct 18, 2016 56.59 57.00 56.09 56.95 2,385,576 +0.67(+1.19%)
Oct 17, 2016 56.18 56.42 56.06 56.28 1,029,938 +0.29(+0.52%)
Oct 14, 2016 55.86 56.44 55.55 55.99 2,265,217 -0.13(-0.23%)
Oct 13, 2016 55.43 56.49 55.31 56.11 1,938,217 +0.75(+1.36%)
Oct 12, 2016 54.96 55.49 54.96 55.36 1,430,739 +0.51(+0.94%)
Oct 11, 2016 55.46 55.51 54.71 54.85 1,797,087 -0.67(-1.21%)
Oct 10, 2016 55.38 55.61 55.04 55.52 1,410,397 +0.29(+0.53%)
Oct 07, 2016 55.50 56.04 55.17 55.23 1,940,001 +0.06(+0.10%)
Oct 06, 2016 54.94 55.41 54.69 55.17 2,032,729 +0.05(+0.09%)
Oct 05, 2016 55.32 55.71 54.77 55.13 3,423,534 -0.10(-0.19%)
Oct 04, 2016 56.35 56.35 54.90 55.23 2,863,086 -1.19(-2.10%)
Oct 03, 2016 56.94 57.01 56.05 56.41 2,158,492 -0.68(-1.19%)
Sep 30, 2016 57.71 58.11 56.83 57.09 2,192,242 -0.34(-0.59%)
Sep 29, 2016 58.04 58.07 57.09 57.43 1,659,194 -0.81(-1.38%)
Sep 28, 2016 58.44 58.62 57.67 58.24 1,631,767 -0.05(-0.08%)
Sep 27, 2016 59.58 59.91 58.20 58.29 2,254,190 -1.03(-1.73%)
Sep 26, 2016 59.39 59.53 59.10 59.32 1,993,393 -0.05(-0.09%)
Sep 23, 2016 58.99 59.64 58.84 59.37 1,782,183 +0.09(+0.15%)
Sep 22, 2016 59.17 59.35 58.76 59.28 1,295,131 +0.40(+0.68%)
Sep 21, 2016 57.54 58.95 57.54 58.88 1,975,990 +1.29(+2.24%)
Sep 20, 2016 57.84 58.15 57.57 57.60 1,247,087 -0.13(-0.22%)
Sep 19, 2016 57.48 57.75 57.30 57.72 1,757,659 +0.35(+0.60%)
Sep 16, 2016 56.51 57.42 56.33 57.38 2,657,038 +0.69(+1.22%)
Sep 15, 2016 56.25 56.78 56.11 56.69 1,586,347 +0.29(+0.51%)
Sep 14, 2016 56.44 56.80 56.13 56.40 2,052,949 +0.16(+0.28%)
Sep 13, 2016 56.80 56.95 56.02 56.24 2,724,645 -0.70(-1.23%)
Sep 12, 2016 56.04 57.07 56.04 56.94 2,146,882 +0.88(+1.57%)
Sep 09, 2016 57.45 57.53 55.99 56.06 3,815,394 -1.92(-3.32%)
Sep 08, 2016 57.78 58.11 57.57 57.98 1,597,463 +0.06(+0.11%)
Sep 07, 2016 58.10 58.13 57.72 57.92 1,472,809 -0.27(-0.46%)
Sep 06, 2016 58.07 58.49 57.76 58.19 2,028,291 +0.32(+0.56%)
Sep 02, 2016 57.35 57.86 57.86 57.86 2,329,305 +0.79(+1.38%)
Sep 01, 2016 57.05 57.13 56.73 57.08 1,922,823 -0.02(-0.03%)
Aug 31, 2016 56.54 57.11 56.33 57.09 2,196,583 +0.60(+1.06%)
Aug 30, 2016 57.04 57.31 56.47 56.50 1,279,243 -0.67(-1.17%)
Aug 29, 2016 56.56 57.20 56.56 57.17 2,318,124 +0.71(+1.27%)
Aug 26, 2016 57.88 58.26 56.34 56.45 2,527,390 -1.37(-2.38%)
Aug 25, 2016 58.13 58.28 57.78 57.82 1,957,307 -0.27(-0.46%)
Aug 24, 2016 57.98 58.16 57.57 58.09 1,247,262 +0.02(+0.03%)
Aug 23, 2016 58.37 58.70 58.05 58.08 1,358,285 -0.32(-0.55%)
Aug 22, 2016 58.43 58.63 58.29 58.40 1,105,807 +0.13(+0.23%)
Aug 19, 2016 58.71 58.83 57.93 58.26 2,134,526 -0.67(-1.13%)
Aug 18, 2016 58.30 58.93 58.16 58.93 2,693,364 +0.64(+1.10%)
Aug 17, 2016 57.63 58.44 57.03 58.29 3,108,771 +0.71(+1.24%)
Aug 16, 2016 58.35 58.35 57.57 57.57 2,113,899 -0.97(-1.65%)
Aug 15, 2016 59.53 59.65 58.50 58.54 1,707,183 -1.00(-1.69%)
Aug 12, 2016 59.50 59.86 59.32 59.54 1,522,000 +0.27(+0.45%)
Aug 11, 2016 59.09 59.31 58.88 59.28 1,258,293 +0.31(+0.52%)
Aug 10, 2016 59.14 59.34 58.91 58.97 1,444,913 -0.15(-0.25%)
Aug 09, 2016 58.86 59.36 58.72 59.12 1,137,256 +0.27(+0.47%)
Aug 08, 2016 59.00 59.14 58.58 58.85 1,612,092 -0.03(-0.05%)
Aug 05, 2016 59.43 59.63 58.80 58.88 1,571,259 -0.97(-1.63%)
Aug 04, 2016 59.72 60.34 59.61 59.85 1,711,792 +0.20(+0.33%)
Aug 03, 2016 60.11 60.12 59.43 59.65 1,597,411 -0.46(-0.76%)
Aug 02, 2016 60.14 60.32 59.79 60.11 1,576,110 -0.38(-0.64%)
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