Financial News

Edison International (NY: EIX )

58.22 USD -0.82 (-1.40%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 63.24 63.24 63.24 0 -0.70(-1.09%)
Dec 28, 2017 64.11 64.25 63.32 63.94 1,964,374 -0.46(-0.71%)
Dec 27, 2017 64.04 64.85 63.94 64.40 2,085,424 +0.36(+0.56%)
Dec 26, 2017 65.25 65.30 63.99 64.04 2,666,747 -1.19(-1.82%)
Dec 22, 2017 63.91 65.38 63.77 65.23 4,807,726 +1.92(+3.03%)
Dec 21, 2017 66.19 66.50 62.67 63.31 9,494,187 -4.99(-7.31%)
Dec 20, 2017 69.80 70.08 67.91 68.30 6,031,402 -1.55(-2.22%)
Dec 19, 2017 70.91 71.11 69.72 69.85 4,501,130 -1.10(-1.55%)
Dec 18, 2017 70.02 70.98 70.02 70.95 3,686,919 +1.24(+1.78%)
Dec 15, 2017 69.49 70.40 69.46 69.71 4,531,667 +0.42(+0.61%)
Dec 14, 2017 68.84 69.66 68.66 69.29 4,087,561 -0.51(-0.73%)
Dec 13, 2017 69.43 70.50 68.66 69.80 4,328,972 +1.22(+1.78%)
Dec 12, 2017 68.58 70.17 67.28 68.58 10,709,977 -4.40(-6.03%)
Dec 11, 2017 71.69 73.23 71.65 72.98 3,804,860 +1.18(+1.64%)
Dec 08, 2017 71.80 73.31 71.24 71.80 5,823,869 +0.03(+0.04%)
Dec 07, 2017 68.93 72.28 68.26 71.77 7,682,644 +3.05(+4.44%)
Dec 06, 2017 68.46 70.00 67.80 68.72 10,026,698 -1.28(-1.83%)
Dec 05, 2017 79.77 79.77 69.14 70.00 17,106,775 -10.26(-12.78%)
Dec 04, 2017 80.74 80.94 80.14 80.26 1,608,162 -0.50(-0.62%)
Dec 01, 2017 81.72 81.96 80.57 80.76 1,600,928 -0.51(-0.63%)
Nov 30, 2017 81.36 81.84 81.00 81.27 2,391,785 -0.14(-0.17%)
Nov 29, 2017 80.97 81.62 80.69 81.41 1,354,763 +0.27(+0.33%)
Nov 28, 2017 81.05 81.36 80.86 81.14 1,356,629 +0.32(+0.40%)
Nov 27, 2017 80.62 81.02 80.34 80.82 918,158 +0.27(+0.34%)
Nov 24, 2017 80.45 81.14 80.35 80.55 567,613 +0.40(+0.50%)
Nov 22, 2017 80.22 80.44 79.72 80.15 1,157,993 -0.07(-0.09%)
Nov 21, 2017 80.52 80.65 80.19 80.22 1,464,761 -0.21(-0.26%)
Nov 20, 2017 80.84 81.02 80.39 80.43 1,342,924 -0.46(-0.57%)
Nov 17, 2017 81.47 81.78 80.76 80.89 1,574,315 -0.86(-1.05%)
Nov 16, 2017 81.85 82.01 81.49 81.75 1,380,433 -0.09(-0.11%)
Nov 15, 2017 82.88 83.38 81.68 81.84 1,554,871 -0.80(-0.97%)
Nov 14, 2017 80.97 82.80 80.72 82.64 2,575,468 +1.54(+1.90%)
Nov 13, 2017 80.18 81.15 80.15 81.10 1,096,078 +1.04(+1.30%)
Nov 10, 2017 79.92 80.24 79.51 80.06 1,232,134 -0.28(-0.35%)
Nov 09, 2017 79.98 80.36 79.33 80.34 1,377,437 +0.14(+0.17%)
Nov 08, 2017 79.29 80.43 79.29 80.20 2,393,112 +0.80(+1.01%)
Nov 07, 2017 78.97 79.69 78.68 79.40 1,647,068 +0.55(+0.70%)
Nov 06, 2017 79.57 79.73 78.83 78.85 927,103 -0.67(-0.84%)
Nov 03, 2017 78.83 80.05 78.83 79.52 1,185,900 +0.45(+0.57%)
Nov 02, 2017 79.23 79.41 78.63 79.07 1,851,542 -0.01(-0.01%)
Nov 01, 2017 80.12 80.12 79.00 79.08 1,378,566 -0.87(-1.09%)
Oct 31, 2017 80.59 80.64 79.28 79.95 2,026,032 +0.36(+0.45%)
Oct 30, 2017 79.34 79.79 79.13 79.59 1,751,084 +0.12(+0.15%)
Oct 27, 2017 78.60 79.63 78.59 79.47 966,804 +0.74(+0.94%)
Oct 26, 2017 79.58 79.91 78.71 78.73 1,359,617 -0.28(-0.35%)
Oct 25, 2017 79.41 79.62 78.55 79.01 1,734,420 -0.86(-1.08%)
Oct 24, 2017 79.57 79.94 79.31 79.87 1,384,734 -0.14(-0.17%)
Oct 23, 2017 79.84 80.20 79.28 80.01 1,217,724 +0.41(+0.52%)
Oct 20, 2017 79.33 79.82 79.15 79.60 1,795,688 +0.13(+0.16%)
Oct 19, 2017 77.98 79.47 77.72 79.47 1,321,038 +1.62(+2.08%)
Oct 18, 2017 77.65 78.36 77.57 77.85 1,975,036 +0.25(+0.32%)
Oct 17, 2017 77.58 77.86 76.93 77.60 3,760,758 -0.04(-0.05%)
Oct 16, 2017 77.90 78.20 77.39 77.64 1,698,111 -0.35(-0.45%)
Oct 13, 2017 79.61 79.88 77.75 77.99 2,998,282 -1.67(-2.10%)
Oct 12, 2017 78.52 79.68 78.43 79.66 2,836,650 +1.24(+1.58%)
Oct 11, 2017 78.42 79.16 78.25 78.42 1,934,070 -0.12(-0.15%)
Oct 10, 2017 77.56 78.56 77.39 78.54 1,545,037 +0.99(+1.28%)
Oct 09, 2017 77.79 77.88 77.40 77.55 655,568 -0.07(-0.09%)
Oct 06, 2017 77.35 77.69 77.01 77.62 1,340,026 -0.06(-0.08%)
Oct 05, 2017 77.88 77.88 77.38 77.68 975,670 -0.17(-0.22%)
Oct 04, 2017 77.15 77.88 76.96 77.85 1,429,369 +0.84(+1.09%)
Oct 03, 2017 76.99 77.12 76.55 77.01 1,758,749 +0.01(+0.01%)
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