Financial News

Edison International (NY: EIX )

67.87 -1.03 (-1.49%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.81 42.15 40.81 41.32 4,676,340 -0.09(-0.23%)
Apr 29, 2014 41.74 41.75 40.91 41.41 4,134,556 -0.23(-0.54%)
Apr 28, 2014 41.69 41.88 41.38 41.64 4,097,005 +0.05(+0.12%)
Apr 25, 2014 41.49 41.68 41.27 41.59 3,014,860 +0.14(+0.33%)
Apr 24, 2014 41.21 41.64 41.08 41.45 2,930,311 +0.29(+0.71%)
Apr 23, 2014 41.22 41.83 41.10 41.16 3,019,327 +0.06(+0.14%)
Apr 22, 2014 41.17 41.26 40.89 41.10 2,588,551 -0.07(-0.16%)
Apr 21, 2014 41.19 41.60 40.94 41.17 2,976,303 -0.02(-0.05%)
Apr 17, 2014 41.71 41.19 41.19 41.19 4,185,597 -0.37(-0.90%)
Apr 16, 2014 41.71 41.71 41.28 41.56 3,975,926 -0.04(-0.11%)
Apr 15, 2014 41.33 41.65 41.09 41.60 3,069,174 +0.25(+0.60%)
Apr 14, 2014 41.25 41.52 41.04 41.36 2,583,718 +0.21(+0.51%)
Apr 11, 2014 41.09 41.41 41.03 41.14 3,123,438 -0.18(-0.42%)
Apr 10, 2014 41.37 41.59 41.15 41.32 3,516,468 -0.06(-0.14%)
Apr 09, 2014 41.10 41.40 40.71 41.38 3,829,927 +0.21(+0.51%)
Apr 08, 2014 40.73 41.30 40.61 41.17 4,520,739 +0.32(+0.79%)
Apr 07, 2014 40.86 41.34 40.80 40.84 4,269,873 -0.01(-0.04%)
Apr 04, 2014 41.27 41.55 40.73 40.86 4,768,384 -0.39(-0.96%)
Apr 03, 2014 41.01 41.44 40.89 41.25 3,188,755 +0.37(+0.91%)
Apr 02, 2014 40.95 41.03 40.65 40.88 3,772,265 -0.48(-1.17%)
Apr 01, 2014 41.36 41.45 40.73 41.36 4,271,026 +0.01(+0.02%)
Mar 31, 2014 40.79 41.36 40.61 41.36 5,592,198 +0.96(+2.39%)
Mar 28, 2014 39.70 40.50 39.67 40.39 4,955,224 +1.02(+2.60%)
Mar 27, 2014 39.05 39.54 38.73 39.37 3,233,973 +0.32(+0.81%)
Mar 26, 2014 39.47 39.57 39.03 39.05 2,652,432 -0.40(-1.01%)
Mar 25, 2014 39.51 39.57 38.96 39.45 2,710,054 +0.05(+0.13%)
Mar 24, 2014 39.01 39.50 39.01 39.40 6,837,171 +0.30(+0.78%)
Mar 21, 2014 37.89 39.44 37.66 39.09 7,909,027 +1.34(+3.56%)
Mar 20, 2014 37.50 37.77 37.11 37.75 2,571,059 +0.17(+0.46%)
Mar 19, 2014 37.34 38.48 37.34 37.58 3,481,656 -0.61(-1.60%)
Mar 18, 2014 38.10 38.24 37.97 38.19 2,100,346 +0.16(+0.42%)
Mar 17, 2014 37.81 38.07 37.63 38.03 2,705,530 +0.25(+0.65%)
Mar 14, 2014 37.68 38.09 37.48 37.78 3,784,856 +0.21(+0.56%)
Mar 13, 2014 37.29 37.72 37.29 37.57 4,725,438 +0.05(+0.14%)
Mar 12, 2014 36.97 37.52 36.83 37.52 2,748,693 +0.68(+1.85%)
Mar 11, 2014 37.09 37.23 36.68 36.84 3,336,598 -0.30(-0.82%)
Mar 10, 2014 37.24 37.30 36.97 37.14 2,240,223 -0.17(-0.47%)
Mar 07, 2014 37.00 37.32 36.87 37.32 2,261,115 +0.18(+0.49%)
Mar 06, 2014 37.49 37.63 36.94 37.13 2,805,752 -0.28(-0.74%)
Mar 05, 2014 37.87 37.89 37.35 37.41 2,198,833 -0.48(-1.26%)
Mar 04, 2014 37.98 38.09 37.80 37.89 2,303,698 +0.23(+0.60%)
Mar 03, 2014 37.88 38.05 37.65 37.66 2,109,334 -0.34(-0.90%)
Feb 28, 2014 37.82 38.32 37.81 38.01 2,726,471 +0.22(+0.58%)
Feb 27, 2014 37.74 37.84 37.32 37.79 4,386,028 +0.05(+0.13%)
Feb 26, 2014 37.51 38.22 37.51 37.74 4,099,629 +0.55(+1.48%)
Feb 25, 2014 37.42 37.74 36.94 37.19 3,707,280 -0.19(-0.50%)
Feb 24, 2014 37.29 37.79 37.23 37.37 3,892,282 +0.10(+0.27%)
Feb 21, 2014 37.19 37.56 37.09 37.27 2,937,449 +0.10(+0.27%)
Feb 20, 2014 36.87 37.27 36.70 37.17 1,561,064 +0.38(+1.03%)
Feb 19, 2014 36.93 37.22 36.68 36.79 2,517,171 -0.20(-0.55%)
Feb 18, 2014 36.63 37.08 36.59 37.00 2,145,254 +0.32(+0.87%)
Feb 14, 2014 36.41 36.68 36.68 36.68 1,737,196 +0.25(+0.70%)
Feb 13, 2014 35.74 36.45 35.72 36.42 2,392,431 +0.41(+1.13%)
Feb 12, 2014 35.76 36.13 35.69 36.02 2,005,520 +0.14(+0.38%)
Feb 11, 2014 35.44 36.00 35.29 35.88 1,835,120 +0.46(+1.31%)
Feb 10, 2014 35.20 35.50 34.91 35.41 2,297,324 +0.07(+0.18%)
Feb 07, 2014 35.33 35.43 35.11 35.35 2,300,092 +0.03(+0.08%)
Feb 06, 2014 34.82 35.37 34.68 35.32 2,238,147 +0.52(+1.48%)
Feb 05, 2014 34.59 34.88 34.30 34.80 2,652,545 +0.04(+0.10%)
Feb 04, 2014 35.14 35.22 34.26 34.77 3,625,327 -0.20(-0.58%)
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