Financial News

Edison International (NY: EIX )

57.35 USD +0.75 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 62.78 63.66 62.64 63.56 876,202 +0.95(+1.52%)
Nov 26, 2014 62.57 62.61 62.61 62.61 1,307,200 +0.21(+0.34%)
Nov 25, 2014 62.28 62.57 61.46 62.40 2,264,002 +0.29(+0.47%)
Nov 24, 2014 62.57 62.62 61.85 62.11 1,739,815 -0.34(-0.54%)
Nov 21, 2014 62.91 62.92 61.64 62.45 2,260,129 +0.20(+0.32%)
Nov 20, 2014 62.37 63.00 62.14 62.25 1,797,019 -0.30(-0.48%)
Nov 19, 2014 62.53 62.63 62.14 62.55 1,850,072 -0.15(-0.24%)
Nov 18, 2014 62.77 63.06 62.20 62.70 2,121,006 -0.02(-0.03%)
Nov 17, 2014 61.59 62.74 61.52 62.72 2,486,198 +0.96(+1.55%)
Nov 14, 2014 61.54 62.14 61.39 61.76 1,957,760 +0.08(+0.13%)
Nov 13, 2014 62.35 62.61 61.60 61.68 1,691,028 -0.72(-1.15%)
Nov 12, 2014 62.77 62.88 61.87 62.40 3,282,818 -0.81(-1.28%)
Nov 11, 2014 63.02 63.28 62.72 63.21 1,569,515 +0.13(+0.21%)
Nov 10, 2014 62.42 63.09 62.27 63.08 2,084,812 +0.70(+1.12%)
Nov 07, 2014 62.06 62.45 61.95 62.38 3,067,190 +0.39(+0.63%)
Nov 06, 2014 62.51 63.05 61.57 61.99 2,428,664 -1.03(-1.63%)
Nov 05, 2014 62.92 63.48 62.57 63.02 5,272,796 +0.71(+1.14%)
Nov 04, 2014 63.34 63.51 62.19 62.31 2,237,288 -0.93(-1.47%)
Nov 03, 2014 62.67 63.31 62.55 63.24 2,152,253 +0.66(+1.05%)
Oct 31, 2014 62.72 62.80 62.14 62.58 3,833,170 +0.02(+0.03%)
Oct 30, 2014 61.10 62.85 60.98 62.56 3,951,133 +1.18(+1.92%)
Oct 29, 2014 62.00 62.87 60.69 61.38 2,588,341 -0.38(-0.62%)
Oct 28, 2014 60.94 61.79 60.63 61.76 2,554,075 +0.89(+1.46%)
Oct 27, 2014 60.76 60.65 60.57 60.87 1,292,965 +0.22(+0.36%)
Oct 24, 2014 60.01 60.74 59.68 60.65 1,748,754 +0.80(+1.34%)
Oct 23, 2014 60.56 60.77 59.67 59.85 2,783,146 -0.48(-0.80%)
Oct 22, 2014 59.92 60.93 59.80 60.33 1,816,136 +0.40(+0.67%)
Oct 21, 2014 60.00 60.00 59.34 59.93 2,168,291 +0.11(+0.18%)
Oct 20, 2014 58.76 60.00 58.76 59.82 2,749,458 +1.06(+1.80%)
Oct 17, 2014 58.66 59.02 58.05 58.76 2,415,319 +0.37(+0.63%)
Oct 16, 2014 58.35 58.59 57.38 58.39 3,285,097 -0.65(-1.10%)
Oct 15, 2014 59.82 59.95 57.74 59.04 3,002,392 -0.76(-1.27%)
Oct 14, 2014 58.46 60.00 57.85 59.80 3,990,443 +1.66(+2.86%)
Oct 13, 2014 57.80 58.77 57.62 58.14 2,266,080 +0.42(+0.73%)
Oct 10, 2014 57.43 58.06 57.09 57.72 3,008,197 +0.62(+1.09%)
Oct 09, 2014 58.06 58.16 57.05 57.10 3,093,212 -0.96(-1.65%)
Oct 08, 2014 56.82 58.15 56.69 58.06 2,370,942 +1.37(+2.42%)
Oct 07, 2014 56.60 57.36 56.53 56.69 2,335,987 -0.16(-0.28%)
Oct 06, 2014 56.83 57.19 56.50 56.85 1,321,445 +0.25(+0.44%)
Oct 03, 2014 56.43 56.79 55.96 56.60 1,375,611 +0.30(+0.53%)
Oct 02, 2014 56.64 57.11 56.18 56.30 2,202,182 -0.38(-0.67%)
Oct 01, 2014 56.01 57.21 55.88 56.68 2,693,152 +0.76(+1.36%)
Sep 30, 2014 55.88 56.56 55.65 55.92 1,593,437 +0.17(+0.30%)
Sep 29, 2014 54.50 55.85 54.12 55.75 1,973,282 -0.04(-0.07%)
Sep 26, 2014 55.72 55.98 55.08 55.79 2,005,306 -0.23(-0.41%)
Sep 25, 2014 56.50 56.83 56.01 56.02 1,726,818 -0.50(-0.88%)
Sep 24, 2014 56.99 57.06 56.26 56.52 1,862,301 -0.30(-0.53%)
Sep 23, 2014 57.27 57.35 56.58 56.82 2,456,121 -0.48(-0.84%)
Sep 22, 2014 57.90 58.00 57.28 57.30 1,532,232 -0.61(-1.05%)
Sep 19, 2014 57.91 58.06 57.69 57.91 1,827,370 +0.20(+0.35%)
Sep 18, 2014 58.08 58.25 57.62 57.71 2,503,090 -0.36(-0.62%)
Sep 17, 2014 58.34 58.43 57.84 58.07 1,717,137 -0.05(-0.09%)
Sep 16, 2014 57.09 58.25 57.08 58.12 1,954,786 +1.00(+1.75%)
Sep 15, 2014 57.12 57.44 56.87 57.12 1,944,886 +0.24(+0.42%)
Sep 12, 2014 57.74 57.76 56.73 56.88 1,233,362 -1.12(-1.93%)
Sep 11, 2014 57.72 58.00 57.28 58.00 1,628,102 +0.34(+0.59%)
Sep 10, 2014 57.96 58.02 57.44 57.66 1,325,707 -0.30(-0.52%)
Sep 09, 2014 58.56 58.65 57.88 57.96 1,307,306 -0.75(-1.28%)
Sep 08, 2014 59.28 59.38 58.34 58.71 2,369,229 -0.77(-1.29%)
Sep 05, 2014 58.99 59.54 58.99 59.48 1,083,954 +0.49(+0.83%)
Sep 04, 2014 59.17 59.17 58.59 58.99 1,975,831 -0.31(-0.52%)
Sep 03, 2014 58.86 59.53 58.76 59.30 2,490,010 +0.66(+1.13%)
Sep 02, 2014 59.25 59.35 58.23 58.64 2,282,958 -0.50(-0.85%)
Aug 29, 2014 58.49 59.14 59.14 59.14 1,582,900 +0.67(+1.15%)
Aug 28, 2014 58.16 58.63 57.96 58.47 1,733,939 +0.12(+0.21%)
Aug 27, 2014 57.70 58.38 57.69 58.35 1,888,958 +0.61(+1.06%)
Aug 26, 2014 58.65 58.69 57.63 57.74 1,692,069 -0.86(-1.47%)
Aug 25, 2014 58.78 58.91 58.42 58.60 1,135,619 +0.11(+0.19%)
Aug 22, 2014 58.02 58.91 58.02 58.49 1,428,627 +0.17(+0.29%)
Aug 21, 2014 58.76 59.18 58.23 58.32 1,728,749 -0.42(-0.72%)
Aug 20, 2014 58.39 58.83 58.37 58.74 1,359,918 +0.32(+0.55%)
Aug 19, 2014 57.53 58.56 57.52 58.42 2,610,846 +0.88(+1.53%)
Aug 18, 2014 57.42 57.84 57.18 57.54 1,672,307 +0.19(+0.33%)
Aug 15, 2014 57.18 57.70 56.84 57.35 2,236,319 +0.29(+0.51%)
Aug 14, 2014 56.69 57.14 56.49 57.06 1,843,256 +0.58(+1.03%)
Aug 13, 2014 56.22 56.63 55.96 56.48 2,547,861 +0.33(+0.59%)
Aug 12, 2014 56.42 56.56 56.12 56.15 1,649,429 -0.34(-0.60%)
Aug 11, 2014 57.18 57.29 56.46 56.49 2,718,193 -0.43(-0.76%)
Aug 08, 2014 55.58 56.65 55.58 56.92 3,067,197 +1.37(+2.47%)
Aug 07, 2014 55.01 55.70 54.99 55.55 2,452,567 +0.69(+1.26%)
Aug 06, 2014 55.38 55.62 54.32 54.86 4,375,059 -0.79(-1.42%)
Aug 05, 2014 55.69 56.15 55.24 55.65 3,322,476 -0.18(-0.32%)
Aug 04, 2014 55.85 56.01 54.51 55.83 4,417,996 -0.11(-0.20%)
Aug 01, 2014 55.20 56.54 55.20 55.94 3,219,633 +1.14(+2.08%)
Jul 31, 2014 55.38 55.87 54.72 54.80 1,854,510 -0.98(-1.76%)
Jul 30, 2014 57.17 57.19 55.58 55.78 1,684,005 -1.24(-2.17%)
Jul 29, 2014 57.47 57.87 57.01 57.02 1,711,508 -0.45(-0.78%)
Jul 28, 2014 56.60 57.63 56.46 57.47 1,142,570 +0.85(+1.50%)
Jul 25, 2014 57.29 57.88 56.56 56.62 1,349,350 -0.34(-0.60%)
Jul 24, 2014 56.76 57.19 56.58 56.96 977,130 +0.31(+0.55%)
Jul 23, 2014 56.93 57.09 56.58 56.65 934,216 -0.31(-0.54%)
Jul 22, 2014 57.20 57.26 56.95 56.96 1,008,114 -0.04(-0.07%)
Jul 21, 2014 56.98 57.28 56.69 57.00 1,066,340 -0.11(-0.19%)
Jul 18, 2014 56.78 57.13 56.37 57.11 1,241,332 +0.56(+0.99%)
Jul 17, 2014 56.88 57.12 56.51 56.55 1,834,363 -0.25(-0.44%)
Jul 16, 2014 56.63 56.81 56.29 56.80 1,550,325 +0.25(+0.44%)
Jul 15, 2014 55.99 56.77 55.99 56.55 1,935,609 +0.59(+1.05%)
Jul 14, 2014 56.79 56.80 55.87 55.96 2,215,138 -0.66(-1.17%)
Jul 11, 2014 56.95 57.03 56.38 56.62 1,316,989 -0.37(-0.65%)
Jul 10, 2014 56.29 57.16 56.29 56.99 1,344,696 +0.55(+0.97%)
Jul 09, 2014 56.70 56.78 56.12 56.44 1,425,939 -0.28(-0.49%)
Jul 08, 2014 56.32 56.89 56.24 56.72 2,216,238 +0.83(+1.49%)
Jul 07, 2014 55.85 56.22 55.77 55.89 1,714,164 +0.07(+0.13%)
Jul 03, 2014 56.17 55.82 55.82 55.82 1,127,500 -0.60(-1.06%)
Jul 02, 2014 57.35 57.48 56.21 56.42 1,712,307 -1.11(-1.93%)
Jul 01, 2014 58.02 58.11 57.48 57.53 2,156,518 -0.58(-1.00%)
Jun 30, 2014 57.61 58.24 57.48 58.11 1,821,325 +0.74(+1.29%)
Jun 27, 2014 57.47 57.91 57.32 57.37 1,899,052 -0.23(-0.40%)
Jun 26, 2014 57.32 57.74 57.10 57.60 1,456,818 -0.31(-0.54%)
Jun 25, 2014 57.55 58.14 57.54 57.91 1,287,074 +0.23(+0.40%)
Jun 24, 2014 57.41 57.81 57.28 57.68 1,565,926 +0.11(+0.19%)
Jun 23, 2014 57.55 57.91 56.96 57.57 2,066,729 -0.02(-0.03%)
Jun 20, 2014 57.76 58.10 57.55 57.59 1,651,994 -0.25(-0.43%)
Jun 19, 2014 57.12 57.85 56.95 57.84 2,744,549 +0.73(+1.28%)
Jun 18, 2014 55.54 57.16 55.39 57.11 2,179,250 +1.50(+2.70%)
Jun 17, 2014 55.38 55.64 55.10 55.61 1,268,141 +0.00(+0.00%)
Jun 16, 2014 54.98 55.98 54.80 55.61 2,090,498 +0.72(+1.31%)
Jun 13, 2014 54.67 55.07 54.29 54.89 1,530,159 +0.12(+0.22%)
Jun 12, 2014 54.70 54.95 53.78 54.77 2,364,642 -0.12(-0.22%)
Jun 11, 2014 55.57 55.67 54.87 54.89 1,455,102 -0.63(-1.13%)
Jun 10, 2014 55.65 55.85 55.43 55.52 978,550 -0.54(-0.96%)
Jun 06, 2014 56.76 56.92 56.00 56.06 1,106,649 -0.46(-0.81%)
Jun 05, 2014 56.08 56.95 55.86 56.52 1,238,165 +0.50(+0.89%)
Jun 04, 2014 56.00 56.08 55.73 56.02 2,447,171 -0.19(-0.34%)
Jun 03, 2014 55.65 56.47 55.65 56.21 1,930,317 +0.54(+0.97%)
Jun 02, 2014 55.04 55.87 54.70 55.67 2,121,233 +0.53(+0.96%)
May 30, 2014 54.58 55.18 54.36 55.14 1,670,943 +0.55(+1.01%)
May 29, 2014 54.71 54.71 54.15 54.59 1,050,084 +0.23(+0.42%)
May 28, 2014 54.13 54.52 54.02 54.36 1,260,547 +0.27(+0.50%)
May 27, 2014 54.50 54.67 54.03 54.09 1,615,058 +0.07(+0.13%)
May 23, 2014 54.29 54.02 54.02 54.02 1,168,900 -0.43(-0.79%)
May 22, 2014 53.80 54.62 53.73 54.45 728,029 +0.72(+1.34%)
May 21, 2014 54.11 54.23 53.63 53.73 1,452,538 -0.30(-0.56%)
May 20, 2014 53.95 54.42 53.76 54.03 1,875,928 -0.01(-0.02%)
May 19, 2014 55.18 55.18 53.98 54.04 2,078,521 -1.24(-2.24%)
May 16, 2014 55.30 55.43 54.87 55.28 1,258,848 +0.04(+0.07%)
May 15, 2014 55.20 55.67 55.03 55.24 1,563,623 +0.14(+0.25%)
May 14, 2014 54.97 55.43 54.85 55.10 1,422,995 +0.15(+0.27%)
May 13, 2014 54.84 55.14 54.69 54.95 1,292,150 +0.13(+0.24%)
May 12, 2014 55.50 55.56 54.76 54.82 1,251,772 -0.47(-0.85%)
May 09, 2014 56.16 56.24 55.24 55.29 1,710,269 -0.80(-1.43%)
May 08, 2014 57.06 57.22 56.04 56.09 1,822,357 -1.01(-1.77%)
May 07, 2014 56.14 57.18 56.13 57.10 2,529,853 +1.09(+1.95%)
May 06, 2014 55.87 56.19 55.75 56.01 1,882,177 +0.07(+0.13%)
May 05, 2014 55.28 55.95 55.24 55.94 1,740,697 +0.60(+1.08%)
May 02, 2014 56.53 56.53 55.10 55.34 2,220,598 -1.36(-2.40%)
May 01, 2014 56.77 56.86 55.98 56.70 1,557,323 +0.14(+0.25%)
Apr 30, 2014 55.86 57.70 55.86 56.56 3,416,202 -0.13(-0.23%)
Apr 29, 2014 57.13 57.15 56.00 56.69 3,020,413 -0.31(-0.54%)
Apr 28, 2014 57.07 57.33 56.65 57.00 2,992,981 +0.07(+0.12%)
Apr 25, 2014 56.79 57.06 56.50 56.93 2,202,443 +0.19(+0.33%)
Apr 24, 2014 56.41 57.00 56.23 56.74 2,140,677 +0.40(+0.71%)
Apr 23, 2014 56.43 57.26 56.26 56.34 2,205,706 +0.08(+0.14%)
Apr 22, 2014 56.36 56.48 55.97 56.26 1,891,012 -0.09(-0.16%)
Apr 21, 2014 56.38 56.94 56.04 56.35 2,174,276 -0.03(-0.05%)
Apr 17, 2014 57.09 56.38 56.38 56.38 3,057,700 -0.51(-0.90%)
Apr 16, 2014 57.09 57.09 56.51 56.89 2,904,529 -0.06(-0.11%)
Apr 15, 2014 56.58 57.02 56.25 56.95 2,242,121 +0.34(+0.60%)
Apr 14, 2014 56.47 56.83 56.18 56.61 1,887,481 +0.29(+0.51%)
Apr 11, 2014 56.25 56.69 56.16 56.32 2,281,762 -0.24(-0.42%)
Apr 10, 2014 56.63 56.93 56.33 56.56 2,568,882 -0.08(-0.14%)
Apr 09, 2014 56.26 56.67 55.72 56.64 2,797,873 +0.29(+0.51%)
Apr 08, 2014 55.76 56.53 55.59 56.35 3,302,531 +0.44(+0.79%)
Apr 07, 2014 55.93 56.59 55.85 55.91 3,119,266 -0.02(-0.04%)
Apr 04, 2014 56.50 56.88 55.76 55.93 3,483,443 -0.54(-0.96%)
Apr 03, 2014 56.14 56.72 55.97 56.47 2,329,478 +0.51(+0.91%)
Apr 02, 2014 56.05 56.16 55.65 55.96 2,755,749 -0.66(-1.17%)
Apr 01, 2014 56.62 56.74 55.76 56.62 3,120,108 +0.01(+0.02%)
Mar 31, 2014 55.83 56.61 55.59 56.61 4,085,263 +1.32(+2.39%)
Mar 28, 2014 54.35 55.44 54.31 55.29 3,619,935 +1.40(+2.60%)
Mar 27, 2014 53.46 54.13 53.02 53.89 2,362,511 +0.08(+0.15%)
Mar 26, 2014 54.39 54.52 53.78 53.81 1,924,895 -0.55(-1.01%)
Mar 25, 2014 54.44 54.52 53.68 54.36 1,966,712 +0.07(+0.13%)
Mar 24, 2014 53.76 54.43 53.76 54.29 4,961,800 +0.42(+0.78%)
Mar 21, 2014 52.21 54.35 51.90 53.87 5,739,656 +1.85(+3.56%)
Mar 20, 2014 51.68 52.04 51.13 52.02 1,865,842 +0.24(+0.46%)
Mar 19, 2014 51.46 53.03 51.46 51.78 2,526,671 -0.84(-1.60%)
Mar 18, 2014 52.50 52.70 52.32 52.62 1,524,241 +0.22(+0.42%)
Mar 17, 2014 52.10 52.46 51.85 52.40 1,963,429 +0.34(+0.65%)
Mar 14, 2014 51.92 52.49 51.65 52.06 2,746,706 +0.29(+0.56%)
Mar 13, 2014 51.38 51.97 51.38 51.77 3,429,295 +0.07(+0.14%)
Mar 12, 2014 50.94 51.70 50.75 51.70 1,994,753 +0.94(+1.85%)
Mar 11, 2014 51.11 51.30 50.54 50.76 2,421,401 -0.42(-0.82%)
Mar 10, 2014 51.31 51.40 50.95 51.18 1,625,751 -0.24(-0.47%)
Mar 07, 2014 50.98 51.42 50.80 51.42 1,640,913 +0.25(+0.49%)
Mar 06, 2014 51.66 51.85 50.90 51.17 2,036,161 -0.38(-0.74%)
Mar 05, 2014 52.18 52.21 51.47 51.55 1,595,714 -0.66(-1.26%)
Mar 04, 2014 52.34 52.48 52.09 52.21 1,671,816 +0.31(+0.60%)
Mar 03, 2014 52.20 52.43 51.88 51.90 1,530,764 -0.47(-0.90%)
Feb 28, 2014 52.12 52.80 52.10 52.37 1,978,626 +0.30(+0.58%)
Feb 27, 2014 52.00 52.14 51.42 52.07 3,182,982 +0.07(+0.13%)
Feb 26, 2014 51.69 52.66 51.69 52.00 2,975,140 +0.76(+1.48%)
Feb 25, 2014 51.57 52.00 50.90 51.24 2,690,408 -0.26(-0.50%)
Feb 24, 2014 51.39 52.07 51.30 51.50 2,824,666 +0.14(+0.27%)
Feb 21, 2014 51.25 51.76 51.11 51.36 2,131,735 +0.14(+0.27%)
Feb 20, 2014 50.80 51.36 50.57 51.22 1,132,879 +0.52(+1.03%)
Feb 19, 2014 50.89 51.29 50.54 50.70 1,826,735 -0.28(-0.55%)
Feb 18, 2014 50.47 51.09 50.42 50.98 1,556,831 +0.44(+0.87%)
Feb 14, 2014 50.17 50.54 50.54 50.54 1,260,700 +0.35(+0.70%)
Feb 13, 2014 49.25 50.22 49.22 50.19 1,736,210 +0.56(+1.13%)
Feb 12, 2014 49.27 49.78 49.18 49.63 1,455,425 +0.19(+0.38%)
Feb 11, 2014 48.84 49.60 48.63 49.44 1,331,764 +0.64(+1.31%)
Feb 10, 2014 48.50 48.92 48.11 48.80 1,667,190 +0.09(+0.18%)
Feb 07, 2014 48.68 48.82 48.38 48.71 1,669,199 +0.04(+0.08%)
Feb 06, 2014 47.98 48.74 47.79 48.67 1,624,245 +0.71(+1.48%)
Feb 05, 2014 47.67 48.07 47.27 47.96 1,924,977 +0.05(+0.10%)
Feb 04, 2014 48.42 48.53 47.21 47.91 2,630,934 -0.28(-0.58%)
Feb 03, 2014 48.39 49.14 48.10 48.19 2,886,880 +0.03(+0.06%)
Jan 31, 2014 47.52 48.42 47.29 48.16 1,768,400 +0.21(+0.44%)
Jan 30, 2014 47.15 48.08 47.15 47.95 1,320,141 +0.83(+1.76%)
Jan 29, 2014 47.30 47.55 47.07 47.12 1,653,580 -0.28(-0.59%)
Jan 28, 2014 47.25 47.60 47.04 47.40 1,544,344 +0.21(+0.45%)
Jan 27, 2014 47.00 47.58 46.87 47.19 2,498,647 +0.27(+0.58%)
Jan 24, 2014 47.57 47.69 46.92 46.92 2,732,260 -0.73(-1.53%)
Jan 23, 2014 47.69 48.14 47.57 47.65 2,740,567 -0.15(-0.31%)
Jan 22, 2014 47.47 48.02 47.34 47.80 2,320,501 +0.10(+0.21%)
Jan 21, 2014 47.15 47.70 47.06 47.70 3,183,555 +0.80(+1.71%)
Jan 17, 2014 47.08 46.90 46.90 46.90 1,802,500 -0.03(-0.06%)
Jan 16, 2014 46.40 46.93 46.15 46.93 2,628,288 +0.56(+1.21%)
Jan 15, 2014 46.27 46.77 46.13 46.37 2,201,040 +0.10(+0.22%)
Jan 14, 2014 45.77 46.33 45.65 46.27 2,785,547 +0.79(+1.74%)
Jan 13, 2014 45.62 45.76 45.26 45.48 2,597,181 -0.03(-0.07%)
Jan 10, 2014 45.47 46.15 45.39 45.51 2,407,763 +0.37(+0.82%)
Jan 09, 2014 45.16 45.29 44.74 45.14 2,518,851 +0.07(+0.16%)
Jan 08, 2014 45.34 45.52 44.95 45.07 2,823,738 -0.41(-0.90%)
Jan 07, 2014 45.43 45.67 45.43 45.48 2,487,061 +0.07(+0.15%)
Jan 06, 2014 45.64 45.64 45.35 45.41 2,093,375 -0.03(-0.07%)
Jan 03, 2014 45.55 45.71 45.29 45.44 2,218,322 +0.01(+0.02%)
Jan 02, 2014 46.06 46.49 45.41 45.43 2,413,965 -0.87(-1.88%)
Dec 31, 2013 46.24 46.30 46.30 46.30 1,140,700 +0.01(+0.02%)
Dec 30, 2013 45.92 46.33 45.92 46.29 1,909,619 +0.32(+0.70%)
Dec 27, 2013 45.81 46.20 45.72 45.97 816,912 -0.19(-0.41%)
Dec 26, 2013 46.54 46.65 46.01 46.16 915,161 -0.37(-0.80%)
Dec 24, 2013 46.03 46.75 45.93 46.53 629,377 +0.39(+0.85%)
Dec 23, 2013 46.69 46.82 46.09 46.14 1,765,508 -0.44(-0.94%)
Dec 20, 2013 46.25 46.98 46.22 46.58 3,110,976 +0.46(+1.00%)
Dec 19, 2013 46.01 46.19 45.41 46.12 2,140,132 +0.04(+0.09%)
Dec 18, 2013 45.59 46.12 45.16 46.08 2,693,939 +0.45(+0.99%)
Dec 17, 2013 45.82 46.01 45.45 45.63 1,595,731 -0.33(-0.72%)
Dec 16, 2013 45.81 46.25 45.80 45.96 1,410,209 +0.28(+0.61%)
Dec 13, 2013 45.59 45.85 45.45 45.68 1,487,482 +0.23(+0.51%)
Dec 12, 2013 45.31 45.78 45.09 45.45 2,391,220 +0.22(+0.49%)
Dec 11, 2013 45.62 45.63 44.97 45.23 2,632,279 -0.26(-0.57%)
Dec 10, 2013 46.12 46.22 45.40 45.49 2,850,386 -0.73(-1.58%)
Dec 09, 2013 45.90 46.33 45.88 46.22 1,792,852 +0.33(+0.72%)
Dec 06, 2013 45.69 46.07 45.53 45.89 3,734,149 +0.49(+1.08%)
Dec 05, 2013 45.84 45.86 45.21 45.40 2,104,910 -0.63(-1.37%)
Dec 04, 2013 45.74 46.28 45.63 46.03 1,292,226 +0.01(+0.02%)
Dec 03, 2013 46.03 46.22 45.72 46.02 2,188,430 -0.09(-0.20%)
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