Financial News

Edison International (NY: EIX )

64.94 USD -1.21 (-1.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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