Financial News

Edison International (NY: EIX )

57.54 USD -1.50 (-2.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 32.79 33.00 32.54 32.63 2,343,656 -0.11(-0.34%)
Feb 25, 2010 32.70 32.82 32.35 32.74 2,907,461 -0.44(-1.33%)
Feb 24, 2010 33.33 33.49 32.90 33.18 2,401,696 -0.12(-0.36%)
Feb 23, 2010 33.68 33.85 33.25 33.30 1,862,770 -0.51(-1.51%)
Feb 22, 2010 34.29 34.50 33.79 33.81 1,766,176 -0.43(-1.26%)
Feb 19, 2010 33.45 34.40 33.39 34.24 2,108,099 +0.63(+1.87%)
Feb 18, 2010 33.22 33.84 33.22 33.61 1,542,582 +0.30(+0.90%)
Feb 17, 2010 33.82 33.83 33.18 33.31 1,622,424 -0.04(-0.12%)
Feb 16, 2010 32.76 33.36 32.71 33.35 1,511,748 +0.76(+2.33%)
Feb 12, 2010 32.53 32.59 32.59 32.59 1,893,500 +0.01(+0.03%)
Feb 11, 2010 32.38 32.66 32.01 32.58 1,898,030 +0.21(+0.65%)
Feb 10, 2010 32.51 32.57 32.08 32.37 1,158,561 -0.18(-0.55%)
Feb 09, 2010 32.37 32.95 32.30 32.55 1,441,878 +0.42(+1.31%)
Feb 08, 2010 32.58 32.61 32.09 32.13 1,262,237 -0.33(-1.02%)
Feb 05, 2010 32.45 32.63 31.88 32.46 2,013,677 -0.04(-0.12%)
Feb 04, 2010 33.40 33.44 32.48 32.50 2,790,672 -1.10(-3.27%)
Feb 03, 2010 33.79 33.94 33.52 33.60 1,710,155 -0.40(-1.18%)
Feb 02, 2010 33.73 34.00 33.36 34.00 1,707,600 +0.39(+1.16%)
Feb 01, 2010 33.47 33.71 33.10 33.61 1,843,681 +0.29(+0.87%)
Jan 29, 2010 33.57 33.87 33.28 33.32 2,101,311 -0.15(-0.45%)
Jan 28, 2010 34.10 34.19 33.47 33.47 2,250,671 -0.58(-1.70%)
Jan 27, 2010 34.08 34.15 33.56 34.05 1,976,897 -0.15(-0.44%)
Jan 26, 2010 34.05 34.32 33.76 34.20 2,691,775 +0.10(+0.29%)
Jan 25, 2010 34.21 34.36 33.78 34.10 1,531,576 +0.23(+0.68%)
Jan 22, 2010 34.72 34.80 33.86 33.87 2,568,820 -1.02(-2.92%)
Jan 21, 2010 35.47 35.67 34.63 34.89 2,246,290 -0.45(-1.27%)
Jan 20, 2010 35.35 35.56 34.85 35.34 2,026,049 -0.44(-1.23%)
Jan 19, 2010 35.21 35.82 35.18 35.78 1,642,861 +0.54(+1.53%)
Jan 15, 2010 35.74 35.24 35.24 35.24 2,461,600 -0.19(-0.54%)
Jan 14, 2010 35.35 35.48 35.16 35.43 1,443,666 -0.02(-0.06%)
Jan 13, 2010 35.16 35.52 35.05 35.45 1,535,671 +0.32(+0.91%)
Jan 12, 2010 35.04 35.28 34.94 35.13 2,237,132 -0.04(-0.11%)
Jan 11, 2010 34.61 35.26 34.61 35.17 2,939,007 +0.67(+1.94%)
Jan 08, 2010 34.59 34.71 34.28 34.50 1,560,041 -0.18(-0.52%)
Jan 07, 2010 34.80 34.84 34.54 34.68 2,059,788 -0.21(-0.60%)
Jan 06, 2010 34.49 34.98 34.38 34.89 2,672,964 +0.43(+1.25%)
Jan 05, 2010 34.68 34.93 34.36 34.46 2,485,057 -0.31(-0.89%)
Jan 04, 2010 35.07 35.13 34.70 34.77 1,931,433 -0.01(-0.03%)
Dec 31, 2009 35.26 34.78 34.78 34.78 1,289,700 -0.55(-1.56%)
Dec 30, 2009 35.43 35.65 35.25 35.33 947,927 -0.13(-0.37%)
Dec 29, 2009 35.69 35.76 35.44 35.46 1,599,638 -0.31(-0.87%)
Dec 28, 2009 35.82 35.89 35.58 35.77 1,360,999 +0.10(+0.28%)
Dec 24, 2009 35.41 35.67 35.33 35.67 476,407 +0.37(+1.05%)
Dec 23, 2009 35.36 35.44 35.10 35.30 1,511,053 +0.08(+0.23%)
Dec 22, 2009 35.63 35.88 35.14 35.22 2,108,053 -0.34(-0.96%)
Dec 21, 2009 35.54 35.76 35.41 35.56 1,451,538 +0.20(+0.57%)
Dec 18, 2009 35.59 35.74 34.94 35.36 3,618,499 -0.07(-0.20%)
Dec 17, 2009 35.44 35.56 35.17 35.43 2,693,315 -0.19(-0.53%)
Dec 16, 2009 35.40 36.03 35.40 35.62 2,794,486 -0.50(-1.38%)
Dec 15, 2009 36.06 36.28 35.95 36.12 1,497,154 -0.27(-0.74%)
Dec 14, 2009 36.48 36.48 36.16 36.39 2,005,224 +0.15(+0.41%)
Dec 11, 2009 35.49 36.29 35.36 36.24 2,262,911 +0.74(+2.08%)
Dec 10, 2009 35.18 35.50 35.04 35.50 1,834,857 +0.53(+1.52%)
Dec 09, 2009 34.75 34.97 34.55 34.97 1,696,326 +0.15(+0.43%)
Dec 08, 2009 34.95 35.03 34.52 34.82 1,919,617 -0.17(-0.49%)
Dec 07, 2009 34.76 35.36 34.76 34.99 1,445,689 +0.15(+0.43%)
Dec 04, 2009 35.26 35.53 34.44 34.84 2,109,377 -0.20(-0.57%)
Dec 03, 2009 35.17 35.51 34.96 35.04 2,237,840 -0.14(-0.40%)
Dec 02, 2009 34.68 35.18 34.60 35.18 2,387,222 +0.58(+1.68%)
Dec 01, 2009 34.27 34.64 34.27 34.60 3,167,447 +0.55(+1.62%)
Nov 30, 2009 33.80 34.08 33.61 34.05 1,867,146 +0.24(+0.71%)
Nov 27, 2009 33.80 33.99 33.51 33.81 1,282,895 -0.53(-1.54%)
Nov 25, 2009 34.10 34.44 34.06 34.34 1,213,613 +0.25(+0.73%)
Nov 24, 2009 33.80 34.16 33.75 34.09 2,613,800 +0.34(+1.01%)
Nov 23, 2009 33.19 33.81 33.19 33.75 1,918,718 +0.71(+2.15%)
Nov 20, 2009 32.84 33.13 32.84 33.04 2,044,979 +0.13(+0.40%)
Nov 19, 2009 33.32 33.51 32.82 32.91 2,078,539 -0.49(-1.47%)
Nov 18, 2009 33.44 33.68 33.36 33.40 1,225,923 -0.16(-0.48%)
Nov 17, 2009 33.55 33.64 33.44 33.56 1,307,361 -0.04(-0.12%)
Nov 16, 2009 33.54 33.96 33.41 33.60 2,461,404 +0.28(+0.84%)
Nov 13, 2009 33.34 33.64 33.12 33.32 2,699,861 +0.08(+0.24%)
Nov 12, 2009 33.76 33.89 33.14 33.24 2,442,067 -0.68(-2.00%)
Nov 11, 2009 34.26 34.39 33.69 33.92 2,438,593 -0.27(-0.79%)
Nov 10, 2009 33.78 34.26 33.78 34.19 2,671,136 +0.32(+0.94%)
Nov 09, 2009 33.30 33.94 33.21 33.87 3,211,092 +0.68(+2.05%)
Nov 06, 2009 32.09 33.31 32.01 33.19 3,949,365 +1.01(+3.14%)
Nov 05, 2009 31.84 32.27 31.84 32.18 2,027,615 +0.47(+1.48%)
Nov 04, 2009 31.74 32.20 31.61 31.71 1,889,451 +0.08(+0.25%)
Nov 03, 2009 31.82 31.91 31.49 31.63 1,821,734 -0.26(-0.82%)
Nov 02, 2009 31.90 32.13 31.42 31.89 2,724,110 +0.07(+0.22%)
Oct 30, 2009 32.07 32.27 31.54 31.82 3,012,206 -0.30(-0.93%)
Oct 29, 2009 32.06 32.19 31.80 32.12 2,161,863 +0.18(+0.56%)
Oct 28, 2009 32.23 32.58 31.91 31.94 2,321,760 -0.41(-1.27%)
Oct 27, 2009 32.51 32.88 32.30 32.35 2,308,827 -0.03(-0.09%)
Oct 26, 2009 32.73 33.20 32.19 32.38 1,950,847 -0.26(-0.80%)
Oct 23, 2009 32.81 32.89 32.54 32.64 1,612,191 -0.55(-1.66%)
Oct 22, 2009 33.11 33.26 32.66 33.19 2,216,816 +0.11(+0.33%)
Oct 21, 2009 33.14 33.61 33.01 33.08 2,386,632 -0.06(-0.18%)
Oct 20, 2009 33.21 33.26 33.03 33.14 1,927,600 -0.75(-2.21%)
Oct 19, 2009 33.50 34.02 33.39 33.89 1,270,665 +0.39(+1.16%)
Oct 16, 2009 33.27 33.64 33.03 33.50 1,876,105 +0.05(+0.15%)
Oct 15, 2009 32.92 33.49 32.89 33.45 1,804,550 +0.39(+1.18%)
Oct 14, 2009 33.08 33.24 32.90 33.06 2,477,100 +0.23(+0.70%)
Oct 13, 2009 33.34 33.42 32.78 32.83 1,967,539 -0.64(-1.91%)
Oct 12, 2009 33.28 33.58 33.17 33.47 1,482,959 +0.37(+1.12%)
Oct 09, 2009 32.98 33.29 32.94 33.10 1,714,906 +0.05(+0.15%)
Oct 08, 2009 32.98 33.27 32.75 33.05 2,115,261 -0.26(-0.78%)
Oct 07, 2009 33.40 33.41 33.05 33.31 1,479,989 -0.16(-0.48%)
Oct 06, 2009 32.95 33.59 32.90 33.47 2,119,506 +0.60(+1.83%)
Oct 05, 2009 32.57 32.87 32.26 32.87 3,087,797 +0.35(+1.08%)
Oct 02, 2009 32.75 32.75 32.39 32.52 2,127,652 -0.48(-1.45%)
Oct 01, 2009 33.59 33.59 33.00 33.00 2,399,630 -0.58(-1.73%)
Sep 30, 2009 33.93 34.04 33.29 33.58 3,016,211 -0.37(-1.09%)
Sep 29, 2009 34.18 34.18 33.65 33.95 1,811,325 -0.12(-0.35%)
Sep 28, 2009 34.07 34.28 33.69 34.07 1,343,192 -0.07(-0.21%)
Sep 25, 2009 34.27 34.36 34.03 34.14 1,922,191 -0.21(-0.61%)
Sep 24, 2009 34.12 34.50 34.06 34.35 2,068,926 +0.31(+0.91%)
Sep 23, 2009 34.66 34.78 34.01 34.04 2,604,788 -0.46(-1.33%)
Sep 22, 2009 34.63 34.77 34.36 34.50 2,446,436 -0.05(-0.14%)
Sep 21, 2009 34.84 34.84 34.40 34.55 2,439,478 -0.44(-1.26%)
Sep 18, 2009 34.85 35.12 34.73 34.99 3,285,016 +0.38(+1.10%)
Sep 17, 2009 35.06 35.20 34.55 34.61 2,889,421 +0.52(+1.51%)
Sep 16, 2009 34.25 35.01 33.94 34.09 3,011,293 -0.17(-0.49%)
Sep 15, 2009 33.86 34.36 33.79 34.26 2,239,912 +0.34(+1.00%)
Sep 14, 2009 33.49 33.99 33.43 33.92 1,734,998 +0.37(+1.10%)
Sep 11, 2009 33.51 33.97 33.35 33.55 2,260,051 -0.12(-0.36%)
Sep 10, 2009 33.10 33.67 32.94 33.67 2,400,223 +0.45(+1.35%)
Sep 09, 2009 33.29 33.54 33.01 33.22 1,932,057 -0.09(-0.27%)
Sep 08, 2009 33.30 33.34 32.87 33.31 2,780,032 +0.19(+0.57%)
Sep 04, 2009 32.94 33.16 32.64 33.12 1,970,261 +0.28(+0.85%)
Sep 03, 2009 32.92 33.10 32.58 32.84 2,261,501 -0.02(-0.06%)
Sep 02, 2009 33.03 33.19 32.68 32.86 2,028,624 -0.25(-0.76%)
Sep 01, 2009 33.57 33.70 33.02 33.11 2,589,052 -0.30(-0.90%)
Aug 31, 2009 33.54 33.65 33.18 33.41 1,953,916 -0.29(-0.86%)
Aug 28, 2009 33.82 33.91 33.48 33.70 1,999,774 +0.04(+0.12%)
Aug 27, 2009 34.05 34.13 33.56 33.66 2,458,679 -0.41(-1.20%)
Aug 26, 2009 33.72 34.16 33.52 34.07 2,338,220 +0.23(+0.68%)
Aug 25, 2009 34.13 34.31 33.81 33.84 2,164,664 -0.03(-0.09%)
Aug 24, 2009 34.17 34.18 33.78 33.87 2,848,210 -0.13(-0.38%)
Aug 21, 2009 32.92 34.23 32.92 34.00 4,923,892 +1.59(+4.91%)
Aug 20, 2009 32.36 32.46 32.06 32.41 2,486,566 +0.11(+0.34%)
Aug 19, 2009 31.82 32.33 31.72 32.30 2,320,477 +0.27(+0.84%)
Aug 18, 2009 31.67 32.10 31.44 32.03 2,559,824 +0.43(+1.36%)
Aug 17, 2009 32.29 32.30 31.48 31.60 2,502,202 -0.64(-1.99%)
Aug 14, 2009 31.67 32.24 31.55 32.24 2,600,868 +0.51(+1.61%)
Aug 13, 2009 32.15 32.37 31.43 31.73 3,213,683 -0.31(-0.97%)
Aug 12, 2009 31.50 32.40 31.41 32.04 2,799,007 +0.54(+1.71%)
Aug 11, 2009 31.78 31.81 31.43 31.50 2,114,762 -0.32(-1.01%)
Aug 10, 2009 31.71 31.90 31.41 31.82 1,909,807 +0.02(+0.06%)
Aug 07, 2009 32.25 32.25 31.07 31.80 3,840,985 +0.50(+1.60%)
Aug 06, 2009 31.26 31.60 31.05 31.30 4,259,890 +0.10(+0.32%)
Aug 05, 2009 31.75 31.80 31.12 31.20 4,331,555 -0.62(-1.95%)
Aug 04, 2009 32.20 32.43 31.63 31.82 4,286,836 -0.50(-1.55%)
Aug 03, 2009 32.70 32.84 32.00 32.32 2,423,609 +0.00(+0.00%)
Jul 31, 2009 32.83 32.93 32.21 32.32 2,348,392 -0.43(-1.31%)
Jul 30, 2009 32.50 33.01 32.29 32.75 2,339,474 +0.48(+1.49%)
Jul 29, 2009 32.41 32.83 31.85 32.27 2,181,217 -0.27(-0.83%)
Jul 28, 2009 32.90 33.04 32.03 32.54 2,295,866 -0.47(-1.42%)
Jul 27, 2009 33.06 33.20 32.82 33.01 1,928,220 +0.08(+0.24%)
Jul 24, 2009 32.11 33.06 32.00 32.93 130 +0.82(+2.55%)
Jul 23, 2009 31.23 32.21 31.17 32.11 2,978,362 +0.93(+2.98%)
Jul 22, 2009 31.29 31.54 30.96 31.18 1,779,462 -0.30(-0.95%)
Jul 21, 2009 31.28 31.59 31.02 31.48 1,612,065 +0.30(+0.96%)
Jul 20, 2009 31.20 31.25 30.71 31.18 1,902,900 +0.15(+0.48%)
Jul 17, 2009 31.46 31.46 30.76 31.03 1,508,600 -0.42(-1.34%)
Jul 16, 2009 31.37 31.55 30.89 31.45 1,458,500 +0.02(+0.06%)
Jul 15, 2009 30.72 31.49 30.72 31.43 1,801,800 +0.79(+2.58%)
Jul 14, 2009 30.72 30.73 30.29 30.64 1,696,300 +0.02(+0.07%)
Jul 13, 2009 30.11 30.65 29.83 30.62 1,960,100 +0.53(+1.76%)
Jul 10, 2009 30.00 30.23 29.71 30.09 1,473,904 -0.04(-0.13%)
Jul 09, 2009 30.33 30.41 29.72 30.13 2,225,980 -0.03(-0.10%)
Jul 08, 2009 30.37 30.88 29.79 30.16 2,476,587 -0.35(-1.15%)
Jul 07, 2009 31.27 31.42 30.48 30.51 2,896,605 -0.89(-2.83%)
Jul 06, 2009 30.39 31.43 30.39 31.40 2,883,146 +0.78(+2.55%)
Jul 02, 2009 31.43 31.76 30.62 30.62 2,183,092 -1.24(-3.89%)
Jul 01, 2009 31.68 32.07 31.51 31.86 2,240,049 +0.40(+1.27%)
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%)
Apr 01, 2009 28.49 29.27 28.42 28.90 4,298,302 +0.09(+0.31%)
Mar 31, 2009 28.43 29.18 28.37 28.81 4,361,815 +0.57(+2.02%)
Mar 30, 2009 28.31 28.45 27.69 28.24 5,215,364 -1.25(-4.24%)
Mar 26, 2009 28.99 29.55 28.56 29.49 4,213,184 +0.76(+2.65%)
Mar 25, 2009 29.39 29.51 28.33 28.73 3,411,713 -0.38(-1.31%)
Mar 24, 2009 29.57 29.71 28.94 29.11 2,394,198 -0.76(-2.54%)
Mar 23, 2009 29.03 29.92 28.98 29.87 3,744,407 +1.34(+4.70%)
Mar 20, 2009 29.21 29.56 28.34 28.53 5,999,853 -0.09(-0.31%)
Mar 19, 2009 28.76 29.16 28.40 28.62 4,295,619 +0.22(+0.78%)
Mar 18, 2009 28.21 28.65 27.38 28.40 7,656,398 +0.11(+0.38%)
Mar 17, 2009 28.86 28.86 27.87 28.29 6,457,368 -0.48(-1.67%)
Mar 16, 2009 28.78 29.67 28.52 28.77 6,535,557 +1.18(+4.28%)
Mar 13, 2009 27.01 27.81 26.91 27.59 0 +0.86(+3.22%)
Mar 12, 2009 25.21 26.82 25.02 26.73 7,860,680 +1.52(+6.03%)
Mar 11, 2009 25.21 25.42 24.87 25.21 5,233,858 +0.16(+0.64%)
Mar 10, 2009 24.30 25.17 23.98 25.05 6,149,182 +1.24(+5.21%)
Mar 09, 2009 23.47 24.26 23.31 23.81 4,530,990 +0.08(+0.34%)
Mar 06, 2009 24.34 24.76 23.09 23.73 0 -0.41(-1.70%)
Mar 05, 2009 24.64 24.64 23.66 24.14 4,034,184 -0.66(-2.66%)
Mar 04, 2009 24.66 25.23 24.41 24.80 5,703,894 -0.60(-2.36%)
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