Financial News

Edison International (NY: EIX )

68.96 +0.16 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.919 10.12 9.883 10.03 1,509,209 +0.14(+1.42%)
Jul 30, 2003 10.05 10.08 9.889 9.889 1,893,547 -0.16(-1.64%)
Jul 29, 2003 9.907 10.12 9.858 10.05 3,530,051 +0.18(+1.86%)
Jul 28, 2003 9.962 10.01 9.779 9.871 2,016,260 -0.14(-1.40%)
Jul 25, 2003 9.871 10.08 9.809 10.01 1,759,380 +0.15(+1.49%)
Jul 24, 2003 9.816 10.06 9.779 9.864 1,027,846 +0.06(+0.62%)
Jul 23, 2003 9.919 9.932 9.718 9.803 1,129,289 -0.16(-1.60%)
Jul 22, 2003 9.816 9.968 9.718 9.962 1,814,029 +0.23(+2.32%)
Jul 21, 2003 9.999 10.04 9.663 9.736 3,091,228 -0.35(-3.45%)
Jul 18, 2003 9.932 10.12 9.871 10.08 1,690,661 +0.20(+2.04%)
Jul 17, 2003 10.01 10.07 9.846 9.883 1,422,001 -0.17(-1.64%)
Jul 16, 2003 10.07 10.08 9.822 10.05 2,962,134 +0.10(+0.98%)
Jul 15, 2003 10.18 10.26 9.944 9.950 3,077,812 -0.13(-1.33%)
Jul 14, 2003 10.24 10.36 10.08 10.08 1,558,949 -0.15(-1.43%)
Jul 11, 2003 10.08 10.24 10.02 10.23 2,441,339 +0.22(+2.20%)
Jul 10, 2003 10.20 10.32 9.962 10.01 2,785,263 -0.19(-1.86%)
Jul 09, 2003 10.38 10.38 10.15 10.20 1,685,425 -0.18(-1.77%)
Jul 08, 2003 10.42 10.46 10.32 10.38 2,543,109 -0.02(-0.18%)
Jul 07, 2003 10.10 10.50 10.09 10.40 2,654,860 +0.32(+3.15%)
Jul 03, 2003 10.08 10.18 9.901 10.08 1,157,595 -0.05(-0.48%)
Jul 02, 2003 10.08 10.18 10.05 10.13 4,333,905 -0.02(-0.18%)
Jul 01, 2003 10.02 10.24 9.938 10.15 2,978,169 +0.11(+1.10%)
Jun 30, 2003 9.901 10.21 9.895 10.04 4,840,792 +0.16(+1.61%)
Jun 27, 2003 9.718 9.962 9.706 9.883 3,378,050 +0.08(+0.81%)
Jun 26, 2003 9.846 9.932 9.767 9.803 1,755,290 -0.08(-0.80%)
Jun 25, 2003 10.04 10.07 9.877 9.883 2,135,210 -0.12(-1.16%)
Jun 24, 2003 9.993 10.07 9.981 9.999 2,396,017 +0.01(+0.12%)
Jun 23, 2003 10.24 10.38 9.932 9.987 2,617,555 -0.23(-2.21%)
Jun 20, 2003 10.12 10.46 10.10 10.21 5,923,451 +0.23(+2.26%)
Jun 19, 2003 10.18 10.18 9.840 9.987 6,724,850 -0.04(-0.37%)
Jun 18, 2003 9.846 10.05 9.840 10.02 2,590,886 +0.18(+1.80%)
Jun 17, 2003 10.13 10.13 9.846 9.846 3,358,907 -0.28(-2.78%)
Jun 16, 2003 9.779 10.14 9.779 10.13 3,653,255 +0.40(+4.08%)
Jun 13, 2003 9.938 9.950 9.675 9.730 2,885,888 -0.17(-1.67%)
Jun 12, 2003 9.871 9.932 9.809 9.895 2,964,261 +0.03(+0.31%)
Jun 11, 2003 9.883 9.926 9.803 9.864 3,945,149 -0.07(-0.68%)
Jun 10, 2003 9.840 9.962 9.834 9.932 5,541,567 +0.12(+1.25%)
Jun 09, 2003 9.730 9.858 9.730 9.809 3,314,076 -0.04(-0.43%)
Jun 06, 2003 9.889 10.10 9.791 9.852 3,949,076 +0.02(+0.25%)
Jun 05, 2003 10.12 10.16 9.816 9.828 4,590,621 -0.41(-4.00%)
Jun 04, 2003 10.04 10.30 10.02 10.24 4,145,417 +0.26(+2.64%)
Jun 03, 2003 10.08 10.18 9.968 9.974 2,865,436 -0.11(-1.09%)
Jun 02, 2003 10.08 10.18 9.938 10.08 2,179,060 +0.13(+1.35%)
May 30, 2003 9.797 10.14 9.791 9.950 2,704,273 +0.11(+1.12%)
May 29, 2003 10.30 10.30 9.626 9.840 3,671,089 -0.33(-3.24%)
May 28, 2003 9.993 10.28 9.974 10.17 4,869,262 +0.18(+1.77%)
May 27, 2003 9.999 10.10 9.657 9.993 4,087,824 +0.02(+0.18%)
May 23, 2003 9.840 10.02 9.797 9.974 3,845,833 +0.20(+2.00%)
May 22, 2003 9.522 9.785 9.510 9.779 2,592,358 +0.19(+1.98%)
May 21, 2003 9.479 9.644 9.296 9.589 2,719,980 +0.12(+1.23%)
May 20, 2003 9.431 9.565 9.412 9.473 1,250,202 +0.09(+0.91%)
May 19, 2003 9.583 9.626 9.339 9.388 2,285,248 -0.21(-2.23%)
May 16, 2003 9.424 9.657 9.388 9.602 2,230,436 +0.19(+2.01%)
May 15, 2003 9.351 9.467 9.321 9.412 1,712,913 +0.06(+0.65%)
May 14, 2003 9.412 9.473 9.272 9.351 2,119,339 -0.06(-0.65%)
May 13, 2003 9.327 9.461 9.259 9.412 2,041,457 +0.21(+2.33%)
May 12, 2003 9.516 9.516 9.198 9.198 2,021,005 -0.20(-2.08%)
May 09, 2003 9.198 9.424 9.155 9.394 1,435,417 +0.23(+2.47%)
May 08, 2003 9.094 9.259 9.076 9.168 1,830,063 +0.08(+0.87%)
May 07, 2003 9.076 9.259 9.045 9.088 2,574,033 -0.24(-2.56%)
May 06, 2003 9.290 9.357 9.253 9.327 2,775,937 +0.06(+0.66%)
May 05, 2003 9.131 9.265 9.088 9.265 3,759,116 +0.11(+1.20%)
May 02, 2003 8.825 9.155 8.813 9.155 1,885,530 +0.27(+3.03%)
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