Financial News

Edison International (NY: EIX )

57.57 USD -0.04 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 45.66 45.90 45.32 45.48 702,100 -0.38(-0.83%)
Dec 28, 2006 45.68 46.03 45.63 45.86 628,700 +0.05(+0.11%)
Dec 27, 2006 46.06 46.13 45.63 45.81 1,054,300 -0.29(-0.63%)
Dec 26, 2006 45.54 46.15 45.50 46.10 604,100 +0.56(+1.23%)
Dec 22, 2006 45.79 45.93 45.51 45.54 584,800 -0.33(-0.72%)
Dec 21, 2006 45.80 46.04 45.58 45.87 926,000 +0.07(+0.15%)
Dec 20, 2006 45.80 46.00 45.63 45.80 903,200 +0.07(+0.15%)
Dec 19, 2006 45.11 45.93 44.90 45.73 1,417,800 +0.63(+1.40%)
Dec 18, 2006 45.00 45.29 44.79 45.10 1,410,700 +0.12(+0.27%)
Dec 15, 2006 45.19 45.47 44.90 44.98 2,054,100 -0.27(-0.60%)
Dec 14, 2006 45.57 45.77 45.13 45.25 2,902,100 -1.01(-2.18%)
Dec 13, 2006 46.40 46.58 46.17 46.26 1,581,400 -0.02(-0.04%)
Dec 12, 2006 46.85 46.87 45.52 46.28 3,175,700 -0.67(-1.43%)
Dec 11, 2006 46.81 47.03 46.77 46.95 964,600 +0.08(+0.17%)
Dec 08, 2006 46.74 46.87 46.40 46.87 1,047,200 +0.18(+0.39%)
Dec 07, 2006 47.00 47.11 46.50 46.69 1,170,700 -0.16(-0.34%)
Dec 06, 2006 46.90 47.15 46.78 46.85 1,471,600 +0.04(+0.09%)
Dec 05, 2006 46.61 46.95 46.55 46.81 1,352,300 +0.13(+0.28%)
Dec 04, 2006 46.43 46.69 46.34 46.68 945,500 +0.48(+1.04%)
Dec 01, 2006 46.23 46.41 45.90 46.20 1,120,300 +0.22(+0.48%)
Nov 30, 2006 45.88 46.24 45.67 45.98 1,506,200 +0.24(+0.52%)
Nov 29, 2006 45.30 46.00 45.26 45.74 1,710,900 +0.56(+1.24%)
Nov 28, 2006 45.19 45.63 45.08 45.18 1,391,400 -0.02(-0.04%)
Nov 27, 2006 45.83 45.96 45.16 45.20 1,491,800 -0.85(-1.85%)
Nov 24, 2006 45.98 46.08 45.84 46.05 361,000 +0.00(+0.00%)
Nov 22, 2006 46.13 46.36 45.80 46.05 1,114,100 -0.08(-0.17%)
Nov 21, 2006 46.44 46.45 45.84 46.13 1,380,200 -0.20(-0.43%)
Nov 20, 2006 46.85 46.87 46.17 46.33 1,391,100 -0.37(-0.79%)
Nov 17, 2006 46.56 46.76 46.13 46.70 2,182,000 +0.19(+0.41%)
Nov 16, 2006 45.99 46.75 45.87 46.51 2,602,800 +0.65(+1.42%)
Nov 15, 2006 45.99 46.00 45.69 45.86 2,363,800 +0.63(+1.39%)
Nov 14, 2006 45.50 45.57 44.90 45.23 1,279,900 -0.21(-0.46%)
Nov 13, 2006 45.17 45.53 45.15 45.44 815,600 +0.10(+0.22%)
Nov 10, 2006 45.11 45.55 45.11 45.34 1,059,000 +0.30(+0.67%)
Nov 09, 2006 45.50 45.70 44.90 45.04 1,499,200 -0.31(-0.68%)
Nov 08, 2006 44.81 45.67 44.81 45.35 2,237,900 +0.36(+0.80%)
Nov 07, 2006 44.54 45.05 44.52 44.99 1,610,300 +0.35(+0.78%)
Nov 06, 2006 44.47 45.01 44.29 44.64 1,621,300 +0.32(+0.72%)
Nov 03, 2006 44.85 45.01 43.95 44.32 1,966,800 -0.62(-1.38%)
Nov 02, 2006 44.86 45.25 44.41 44.94 1,766,900 +0.01(+0.02%)
Nov 01, 2006 44.70 45.04 44.53 44.93 1,801,500 +0.49(+1.10%)
Oct 31, 2006 44.50 44.56 44.18 44.44 1,236,100 +0.14(+0.32%)
Oct 30, 2006 44.39 44.53 44.14 44.30 696,700 +0.18(+0.41%)
Oct 27, 2006 44.64 44.67 44.00 44.12 808,500 -0.40(-0.90%)
Oct 26, 2006 44.82 44.82 44.21 44.52 1,302,700 -0.12(-0.27%)
Oct 25, 2006 44.20 44.94 43.98 44.64 1,279,900 +0.61(+1.39%)
Oct 24, 2006 44.23 44.36 43.70 44.03 1,313,700 -0.15(-0.34%)
Oct 23, 2006 43.80 44.18 43.60 44.18 2,025,500 +0.28(+0.64%)
Oct 20, 2006 43.34 43.95 43.26 43.90 1,827,200 +0.56(+1.29%)
Oct 19, 2006 42.90 43.34 42.65 43.34 977,200 +0.37(+0.86%)
Oct 18, 2006 42.95 43.05 42.68 42.97 1,733,700 +0.18(+0.42%)
Oct 17, 2006 42.23 42.97 42.23 42.79 1,465,000 +0.56(+1.33%)
Oct 16, 2006 42.11 42.40 42.00 42.23 1,388,900 +0.01(+0.02%)
Oct 13, 2006 42.47 42.53 42.00 42.22 1,434,200 -0.33(-0.78%)
Oct 12, 2006 42.18 42.61 41.94 42.55 1,950,000 +0.59(+1.41%)
Oct 11, 2006 42.05 42.32 41.74 41.96 2,200,600 -0.18(-0.43%)
Oct 10, 2006 42.18 42.21 41.93 42.14 2,057,800 +0.02(+0.05%)
Oct 09, 2006 42.23 42.40 41.88 42.12 669,200 -0.02(-0.05%)
Oct 06, 2006 42.60 42.59 41.98 42.14 1,556,200 -0.46(-1.08%)
Oct 05, 2006 42.82 42.98 42.37 42.60 1,833,900 -0.25(-0.58%)
Oct 04, 2006 42.55 42.95 42.33 42.85 1,801,600 +0.40(+0.94%)
Oct 03, 2006 42.20 42.59 41.70 42.45 2,200,500 +0.40(+0.95%)
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