Financial News

Edison International (NY: EIX )

55.66 USD -0.44 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 50.12 52.58 50.12 52.00 2,151,292 +0.87(+1.70%)
Jan 30, 2008 51.30 52.10 50.56 51.13 2,396,413 +0.12(+0.24%)
Jan 29, 2008 51.30 51.88 50.83 51.01 1,654,178 -0.12(-0.23%)
Jan 28, 2008 50.11 51.17 49.85 51.13 3,100,150 +1.14(+2.28%)
Jan 25, 2008 50.35 50.89 49.75 49.99 3,128,189 -0.22(-0.44%)
Jan 24, 2008 51.08 51.08 49.58 50.21 2,767,755 -0.48(-0.95%)
Jan 23, 2008 48.34 50.85 46.81 50.69 4,691,967 +0.99(+1.99%)
Jan 22, 2008 48.56 50.60 48.25 49.70 4,185,832 -0.97(-1.91%)
Jan 21, 2008 51.97 52.13 50.06 50.67 0 +0.00(+0.00%)
Jan 18, 2008 51.97 52.13 50.06 50.67 3,734,647 -1.05(-2.03%)
Jan 17, 2008 53.29 53.43 51.72 51.72 2,679,646 -1.57(-2.95%)
Jan 16, 2008 54.28 55.15 53.07 53.29 2,757,977 -1.26(-2.31%)
Jan 15, 2008 54.42 55.70 54.35 54.55 2,016,125 -0.44(-0.80%)
Jan 14, 2008 54.94 55.22 54.54 54.99 1,763,200 +0.38(+0.70%)
Jan 11, 2008 53.98 55.19 53.79 54.61 1,764,941 +0.15(+0.28%)
Jan 10, 2008 54.45 55.18 53.89 54.46 2,562,162 -0.18(-0.33%)
Jan 09, 2008 53.96 55.14 53.92 54.64 2,393,800 +0.71(+1.32%)
Jan 08, 2008 54.33 55.23 53.87 53.93 1,855,448 -0.24(-0.44%)
Jan 07, 2008 53.60 54.32 53.60 54.17 2,546,487 +0.79(+1.48%)
Jan 04, 2008 52.89 54.18 52.81 53.38 2,394,100 +0.15(+0.28%)
Jan 03, 2008 53.08 54.41 53.05 53.23 2,546,300 +0.15(+0.28%)
Jan 02, 2008 53.34 53.75 52.67 53.08 2,777,100 -0.29(-0.54%)
Jan 01, 2008 53.86 54.37 53.20 53.37 0 +0.00(+0.00%)
Dec 31, 2007 53.86 54.37 53.20 53.37 1,614,000 -0.70(-1.29%)
Dec 28, 2007 53.56 54.74 53.56 54.07 1,780,764 +0.57(+1.07%)
Dec 27, 2007 54.53 54.61 53.14 53.50 2,467,155 -1.34(-2.44%)
Dec 26, 2007 55.51 55.65 54.81 54.84 1,034,091 -0.91(-1.63%)
Dec 24, 2007 55.48 55.99 55.48 55.75 402,310 +0.13(+0.23%)
Dec 21, 2007 56.32 56.32 55.30 55.62 2,234,680 +0.47(+0.85%)
Dec 20, 2007 54.79 55.32 54.57 55.15 2,051,970 +0.65(+1.19%)
Dec 19, 2007 54.27 54.95 54.27 54.50 1,399,280 -0.14(-0.26%)
Dec 18, 2007 54.57 54.89 54.17 54.64 1,534,401 +0.35(+0.64%)
Dec 17, 2007 55.07 55.21 54.15 54.29 2,125,900 -0.85(-1.54%)
Dec 14, 2007 55.38 56.03 55.14 55.14 1,552,479 -0.87(-1.55%)
Dec 13, 2007 55.96 56.26 55.57 56.01 1,490,203 +0.01(+0.02%)
Dec 12, 2007 57.18 57.27 55.59 56.00 2,981,365 +0.18(+0.32%)
Dec 11, 2007 57.74 57.77 55.70 55.82 1,902,095 -1.63(-2.84%)
Dec 10, 2007 57.73 58.00 57.37 57.45 1,704,924 +0.05(+0.09%)
Dec 07, 2007 57.48 57.74 56.48 57.40 1,703,928 +0.51(+0.90%)
Dec 06, 2007 57.10 57.29 56.24 56.89 2,076,522 -0.23(-0.40%)
Dec 05, 2007 56.31 57.23 56.04 57.12 2,223,160 +1.22(+2.18%)
Dec 04, 2007 55.54 56.46 55.25 55.90 2,241,120 -0.09(-0.16%)
Dec 03, 2007 55.74 56.73 55.74 55.99 1,482,412 +0.01(+0.02%)
Nov 30, 2007 56.27 56.55 55.53 55.98 1,699,605 +0.52(+0.94%)
Nov 29, 2007 55.26 55.84 54.92 55.46 1,157,717 -0.09(-0.16%)
Nov 28, 2007 54.81 55.55 54.61 55.55 2,127,942 +0.74(+1.35%)
Nov 27, 2007 54.64 55.29 54.36 54.81 1,363,760 +0.28(+0.51%)
Nov 26, 2007 54.83 55.55 54.44 54.53 1,897,797 +0.00(+0.00%)
Nov 23, 2007 54.59 54.79 54.04 54.53 507,200 +0.17(+0.31%)
Nov 21, 2007 55.09 55.62 54.32 54.36 1,543,351 -1.30(-2.34%)
Nov 20, 2007 54.98 56.02 54.76 55.66 2,308,400 +1.15(+2.11%)
Nov 19, 2007 54.36 54.56 53.87 54.51 2,340,733 -0.09(-0.16%)
Nov 16, 2007 55.04 55.11 53.75 54.60 2,470,214 +0.04(+0.07%)
Nov 15, 2007 55.18 55.45 54.30 54.56 2,708,250 -0.69(-1.25%)
Nov 14, 2007 56.02 56.25 54.77 55.25 2,731,884 -0.32(-0.58%)
Nov 13, 2007 56.11 56.11 54.56 55.57 2,729,901 -0.18(-0.32%)
Nov 12, 2007 56.24 57.10 55.56 55.75 1,976,000 -0.90(-1.59%)
Nov 09, 2007 56.30 57.30 56.04 56.65 2,225,800 -1.13(-1.96%)
Nov 08, 2007 56.53 58.11 56.53 57.78 2,076,239 +1.30(+2.30%)
Nov 07, 2007 56.99 57.78 56.40 56.48 1,645,000 -1.60(-2.75%)
Nov 06, 2007 58.50 58.50 57.39 58.08 1,648,800 +0.03(+0.05%)
Nov 05, 2007 58.18 58.55 57.03 58.05 1,507,298 +0.63(+1.10%)
Nov 02, 2007 56.75 57.72 56.68 57.42 1,746,800 +0.99(+1.75%)
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