Financial News

Edison International (NY: EIX )

57.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.90 27.22 25.75 26.80 6,558,500 +0.93(+3.59%)
Jul 29, 2004 26.13 26.35 25.85 25.87 1,308,200 -0.26(-1.00%)
Jul 28, 2004 25.42 26.24 25.28 26.13 1,975,200 +0.70(+2.75%)
Jul 27, 2004 25.52 25.66 25.14 25.43 1,018,200 -0.10(-0.39%)
Jul 26, 2004 25.61 25.91 25.45 25.53 984,000 -0.09(-0.35%)
Jul 23, 2004 25.88 25.94 25.43 25.62 1,341,200 -0.32(-1.23%)
Jul 22, 2004 25.63 26.02 25.53 25.94 1,508,100 +0.15(+0.58%)
Jul 21, 2004 26.40 26.50 25.78 25.79 951,200 -0.65(-2.46%)
Jul 20, 2004 26.36 26.53 26.21 26.44 1,175,300 +0.08(+0.30%)
Jul 19, 2004 26.33 26.57 26.17 26.36 1,482,900 +0.03(+0.11%)
Jul 16, 2004 26.24 26.47 26.07 26.33 1,038,700 +0.25(+0.96%)
Jul 15, 2004 26.08 26.34 25.98 26.08 2,551,400 -0.09(-0.34%)
Jul 14, 2004 25.50 26.20 25.44 26.17 2,809,200 +0.68(+2.67%)
Jul 13, 2004 25.73 25.74 25.41 25.49 1,963,100 -0.36(-1.39%)
Jul 12, 2004 25.69 25.87 25.64 25.85 1,727,600 +0.17(+0.66%)
Jul 09, 2004 25.75 25.76 25.39 25.68 4,427,300 -0.39(-1.50%)
Jul 08, 2004 25.80 26.19 25.70 26.07 1,678,800 +0.27(+1.05%)
Jul 07, 2004 25.80 26.06 25.53 25.80 1,733,100 -0.12(-0.46%)
Jul 06, 2004 25.77 26.10 25.75 25.92 1,338,700 +0.15(+0.58%)
Jul 02, 2004 25.71 25.87 25.62 25.77 1,270,300 +0.25(+0.98%)
Jul 01, 2004 25.72 25.95 25.37 25.52 2,200,900 -0.05(-0.20%)
Jun 30, 2004 25.36 25.69 25.27 25.57 1,589,600 +0.05(+0.20%)
Jun 29, 2004 25.70 25.70 25.27 25.52 1,553,100 -0.18(-0.70%)
Jun 28, 2004 25.55 25.81 25.40 25.70 2,629,200 +0.13(+0.51%)
Jun 25, 2004 25.68 25.73 25.37 25.57 2,304,600 -0.11(-0.43%)
Jun 24, 2004 25.74 25.80 25.56 25.68 1,188,600 +0.00(+0.00%)
Jun 23, 2004 25.20 25.82 24.99 25.68 2,001,500 +0.38(+1.50%)
Jun 22, 2004 25.26 25.46 25.12 25.30 1,124,700 +0.09(+0.36%)
Jun 21, 2004 24.80 25.27 24.77 25.21 1,320,400 +0.36(+1.45%)
Jun 18, 2004 24.97 25.03 24.71 24.85 1,652,900 -0.20(-0.80%)
Jun 17, 2004 24.52 25.20 24.52 25.05 1,550,300 +0.41(+1.66%)
Jun 16, 2004 24.67 24.71 24.52 24.64 775,200 +0.08(+0.33%)
Jun 15, 2004 24.65 24.83 24.44 24.56 1,253,300 +0.07(+0.29%)
Jun 14, 2004 24.30 24.69 24.23 24.49 1,503,400 +0.12(+0.49%)
Jun 10, 2004 24.31 24.44 24.26 24.37 746,600 +0.08(+0.33%)
Jun 09, 2004 24.54 24.67 24.26 24.29 879,100 -0.25(-1.02%)
Jun 08, 2004 24.60 24.70 24.37 24.54 1,343,100 -0.21(-0.85%)
Jun 07, 2004 24.50 24.75 24.47 24.75 1,053,200 +0.33(+1.35%)
Jun 04, 2004 24.43 24.59 24.14 24.42 1,259,900 +0.15(+0.62%)
Jun 03, 2004 24.41 24.53 24.12 24.27 1,426,900 -0.10(-0.41%)
Jun 02, 2004 24.27 24.63 24.25 24.37 1,127,500 -0.01(-0.04%)
Jun 01, 2004 24.17 24.49 24.08 24.38 1,617,400 +0.24(+0.99%)
May 28, 2004 24.42 24.48 24.13 24.14 1,731,300 -0.22(-0.90%)
May 27, 2004 23.90 24.40 23.86 24.36 1,314,500 +0.47(+1.97%)
May 26, 2004 24.00 24.31 23.84 23.89 1,881,900 -0.11(-0.46%)
May 25, 2004 23.57 24.00 23.49 24.00 2,206,500 +0.32(+1.35%)
May 24, 2004 23.40 23.71 23.18 23.68 1,893,600 +0.91(+4.00%)
May 21, 2004 22.81 22.94 22.51 22.77 1,429,900 -0.04(-0.18%)
May 20, 2004 22.61 22.93 22.46 22.81 602,300 +0.20(+0.88%)
May 19, 2004 22.76 22.97 22.47 22.61 1,100,000 -0.14(-0.62%)
May 18, 2004 22.20 22.83 22.01 22.75 1,272,100 +0.51(+2.29%)
May 17, 2004 22.08 22.53 22.04 22.24 978,900 -0.21(-0.94%)
May 14, 2004 22.40 22.78 22.31 22.45 1,058,300 -0.05(-0.22%)
May 13, 2004 22.37 22.61 22.10 22.50 1,432,600 +0.17(+0.76%)
May 12, 2004 22.11 22.39 21.78 22.33 1,304,000 +0.20(+0.90%)
May 11, 2004 22.00 22.20 21.90 22.13 1,275,700 +0.16(+0.73%)
May 10, 2004 22.40 22.40 21.77 21.97 2,050,900 -0.53(-2.36%)
May 07, 2004 22.96 23.10 22.16 22.50 1,944,000 -0.66(-2.85%)
May 06, 2004 22.99 23.36 22.86 23.16 1,236,900 +0.12(+0.52%)
May 05, 2004 23.47 23.58 23.00 23.04 1,103,600 -0.43(-1.83%)
May 04, 2004 23.17 23.54 22.96 23.47 1,204,700 +0.36(+1.56%)
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