Financial News

Edison International (NY: EIX )

60.45 USD +1.15 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.87 31.87 31.07 31.46 3,003,657 -0.41(-1.29%)
Jun 29, 2009 31.36 31.93 31.30 31.87 2,299,352 +0.58(+1.85%)
Jun 26, 2009 31.54 31.79 31.11 31.29 2,581,169 -0.45(-1.42%)
Jun 25, 2009 31.35 31.90 31.25 31.74 3,122,617 +0.10(+0.32%)
Jun 24, 2009 31.64 32.42 31.28 31.64 2,339,881 +0.14(+0.44%)
Jun 23, 2009 31.98 31.99 31.32 31.50 2,870,033 -0.40(-1.25%)
Jun 22, 2009 31.32 32.11 31.32 31.90 3,797,925 +0.25(+0.79%)
Jun 19, 2009 31.95 32.23 31.42 31.65 3,497,096 -0.12(-0.38%)
Jun 18, 2009 31.33 31.93 31.26 31.77 2,707,500 +0.54(+1.73%)
Jun 17, 2009 31.32 31.77 31.01 31.23 2,050,909 -0.21(-0.67%)
Jun 16, 2009 31.72 31.95 31.21 31.44 2,292,657 -0.23(-0.73%)
Jun 15, 2009 32.19 32.19 31.36 31.67 3,358,441 -0.82(-2.52%)
Jun 12, 2009 31.72 32.52 31.23 32.49 3,656,784 +0.68(+2.14%)
Jun 11, 2009 30.66 32.16 30.55 31.81 5,066,537 +1.26(+4.12%)
Jun 10, 2009 30.16 30.75 29.98 30.55 3,111,992 +0.76(+2.55%)
Jun 09, 2009 29.88 30.06 29.53 29.79 3,141,939 -0.05(-0.17%)
Jun 08, 2009 29.62 30.02 29.32 29.84 2,358,049 +0.05(+0.17%)
Jun 05, 2009 29.84 30.27 29.65 29.79 3,727,008 +0.20(+0.68%)
Jun 04, 2009 29.40 29.77 29.16 29.59 2,511,888 +0.27(+0.92%)
Jun 03, 2009 29.99 30.07 29.07 29.32 3,455,413 -0.63(-2.10%)
Jun 02, 2009 30.21 30.50 29.92 29.95 3,600,716 -0.23(-0.76%)
Jun 01, 2009 29.46 30.32 29.28 30.18 4,507,723 +0.94(+3.21%)
May 29, 2009 29.27 29.44 28.84 29.24 3,206,857 +0.10(+0.34%)
May 28, 2009 28.95 29.56 28.74 29.14 3,045,230 +0.37(+1.29%)
May 27, 2009 29.60 29.60 28.71 28.77 2,073,961 -0.70(-2.38%)
May 26, 2009 28.83 29.55 28.51 29.47 2,595,606 +0.67(+2.33%)
May 22, 2009 28.77 29.09 28.65 28.80 1,632,946 +0.14(+0.49%)
May 21, 2009 28.56 28.96 28.52 28.66 3,142,671 -0.28(-0.97%)
May 20, 2009 29.26 29.45 28.85 28.94 3,372,698 -0.16(-0.55%)
May 19, 2009 28.27 29.34 28.26 29.10 4,168,402 +0.80(+2.83%)
May 18, 2009 28.60 28.60 27.58 28.30 4,288,007 -0.06(-0.21%)
May 15, 2009 29.14 29.15 27.71 28.36 4,331,513 -0.96(-3.27%)
May 14, 2009 29.26 29.57 28.81 29.32 2,352,317 +0.06(+0.21%)
May 13, 2009 29.41 29.66 29.12 29.26 2,607,763 -0.48(-1.61%)
May 12, 2009 29.99 30.15 29.45 29.74 2,571,745 -0.11(-0.37%)
May 11, 2009 29.95 30.24 29.66 29.85 1,897,711 -0.42(-1.39%)
May 08, 2009 30.18 30.85 27.67 30.27 3,342,734 +0.48(+1.61%)
May 07, 2009 30.13 30.13 29.63 29.79 2,761,136 -0.02(-0.07%)
May 06, 2009 30.00 30.18 29.57 29.81 2,710,797 +0.13(+0.44%)
May 05, 2009 29.43 29.92 29.29 29.68 2,605,274 +0.07(+0.24%)
May 04, 2009 29.27 29.64 29.25 29.61 2,837,159 +0.31(+1.06%)
May 01, 2009 28.58 29.32 28.56 29.30 2,428,522 +0.79(+2.77%)
Apr 30, 2009 28.88 29.16 28.22 28.51 2,620,375 -0.13(-0.45%)
Apr 29, 2009 28.23 28.81 28.23 28.64 1,519,013 +0.44(+1.56%)
Apr 28, 2009 28.13 28.50 27.80 28.20 1,757,230 -0.03(-0.11%)
Apr 27, 2009 27.98 28.58 27.76 28.23 2,108,877 +0.07(+0.25%)
Apr 24, 2009 27.97 28.42 27.87 28.16 3,461,259 +0.16(+0.57%)
Apr 23, 2009 27.63 28.04 27.50 28.00 2,242,648 +0.27(+0.97%)
Apr 22, 2009 28.00 28.14 27.61 27.73 2,992,801 -0.39(-1.39%)
Apr 21, 2009 27.84 28.28 27.62 28.12 2,515,331 +0.31(+1.11%)
Apr 20, 2009 27.69 28.10 27.66 27.81 2,555,005 -0.26(-0.93%)
Apr 17, 2009 28.22 28.42 27.94 28.07 4,475,809 -0.14(-0.50%)
Apr 16, 2009 28.16 28.37 27.98 28.21 3,460,661 +0.08(+0.28%)
Apr 15, 2009 27.64 28.16 27.61 28.13 3,619,434 +0.48(+1.74%)
Apr 14, 2009 28.00 28.02 27.55 27.65 2,403,020 -0.41(-1.46%)
Apr 13, 2009 28.32 28.39 27.85 28.06 2,342,993 -0.76(-2.64%)
Apr 09, 2009 29.53 29.56 28.41 28.82 2,241,189 -0.01(-0.03%)
Apr 08, 2009 28.57 28.88 28.29 28.83 1,889,603 +0.32(+1.12%)
Apr 07, 2009 28.51 28.97 28.31 28.51 2,334,235 -0.49(-1.69%)
Apr 06, 2009 29.31 29.77 28.82 29.00 2,591,102 -0.52(-1.76%)
Apr 03, 2009 29.95 30.31 29.23 29.52 3,172,786 -0.34(-1.14%)
Apr 02, 2009 29.51 30.31 28.95 29.86 4,109,572 +0.96(+3.32%)
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