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 (%)
Mar 31, 2020 56.44 56.44 54.10 54.79 2,192,405 -1.52(-2.70%)
Mar 30, 2020 55.71 57.17 54.43 56.31 2,756,487 +0.95(+1.72%)
Mar 27, 2020 55.10 57.57 54.18 55.36 2,840,100 -2.37(-4.11%)
Mar 26, 2020 54.13 59.55 53.85 57.73 3,211,400 +3.91(+7.26%)
Mar 25, 2020 50.03 56.79 50.03 53.82 3,338,325 +3.44(+6.83%)
Mar 24, 2020 46.33 51.20 45.97 50.38 2,993,856 +5.91(+13.29%)
Mar 23, 2020 46.46 48.42 44.14 44.47 3,527,658 -2.39(-5.10%)
Mar 20, 2020 48.87 51.57 46.56 46.86 4,052,600 -1.90(-3.90%)
Mar 19, 2020 48.51 49.28 45.00 48.76 3,083,514 -0.28(-0.57%)
Mar 18, 2020 48.41 50.82 45.78 49.04 5,254,155 -2.32(-4.52%)
Mar 17, 2020 47.12 53.96 45.55 51.36 4,838,486 +5.21(+11.29%)
Mar 16, 2020 48.47 51.11 43.63 46.15 4,654,018 -7.10(-13.33%)
Mar 13, 2020 54.94 55.35 49.78 53.25 4,280,600 +0.82(+1.56%)
Mar 12, 2020 55.94 56.55 51.28 52.43 4,432,223 -7.31(-12.24%)
Mar 11, 2020 62.08 62.08 58.63 59.74 3,380,093 -4.15(-6.50%)
Mar 10, 2020 62.56 64.05 60.20 63.89 5,080,192 +2.13(+3.45%)
Mar 09, 2020 65.24 66.44 61.76 61.76 3,728,347 -5.83(-8.63%)
Mar 06, 2020 67.45 68.21 66.17 67.59 3,461,300 -1.42(-2.06%)
Mar 05, 2020 69.53 71.07 68.50 69.01 2,115,207 -1.15(-1.64%)
Mar 04, 2020 68.81 70.17 68.14 70.16 4,519,546 +1.86(+2.72%)
Mar 03, 2020 69.81 71.82 67.91 68.30 4,350,628 -2.14(-3.04%)
Mar 02, 2020 67.53 70.47 67.11 70.44 3,847,106 +3.25(+4.84%)
Feb 28, 2020 68.58 68.94 65.26 67.19 5,410,600 -3.06(-4.36%)
Feb 27, 2020 74.01 74.21 69.85 70.25 2,109,098 -4.06(-5.46%)
Feb 26, 2020 75.06 75.85 74.26 74.31 1,679,399 -0.77(-1.03%)
Feb 25, 2020 76.41 76.81 74.76 75.08 1,652,094 -1.24(-1.62%)
Feb 24, 2020 77.75 77.81 76.31 76.32 1,403,965 -1.25(-1.61%)
Feb 21, 2020 77.20 78.53 77.04 77.57 1,441,400 +0.25(+0.32%)
Feb 20, 2020 76.57 77.42 76.50 77.32 1,498,916 +0.68(+0.89%)
Feb 19, 2020 77.16 78.07 76.40 76.64 1,671,308 -0.48(-0.62%)
Feb 18, 2020 77.38 77.57 76.89 77.12 1,707,564 -0.02(-0.03%)
Feb 14, 2020 77.45 77.52 76.90 77.14 1,323,600 -0.23(-0.30%)
Feb 13, 2020 77.67 77.95 76.60 77.37 1,534,798 -0.13(-0.17%)
Feb 12, 2020 77.89 78.09 77.28 77.50 1,462,226 -0.50(-0.64%)
Feb 11, 2020 78.49 78.93 77.94 78.00 1,630,663 -0.20(-0.26%)
Feb 10, 2020 77.21 78.31 76.73 78.20 1,047,628 +1.20(+1.56%)
Feb 07, 2020 76.37 77.32 76.21 77.00 1,195,200 +0.71(+0.93%)
Feb 06, 2020 77.42 77.61 76.22 76.29 1,329,535 -1.04(-1.34%)
Feb 05, 2020 75.76 77.67 75.58 77.33 1,695,388 +1.86(+2.46%)
Feb 04, 2020 77.94 77.94 75.08 75.47 2,916,515 -2.19(-2.82%)
Feb 03, 2020 76.76 77.85 76.59 77.66 1,315,403 +1.11(+1.45%)
Jan 31, 2020 76.55 77.39 76.31 76.55 2,950,500 -0.12(-0.16%)
Jan 30, 2020 76.80 77.01 76.50 76.67 1,318,147 -0.31(-0.40%)
Jan 29, 2020 76.78 77.21 76.54 76.98 1,239,609 +0.18(+0.23%)
Jan 28, 2020 76.37 77.25 76.37 76.80 1,587,507 +0.59(+0.77%)
Jan 27, 2020 76.97 77.38 76.02 76.21 1,475,679 -0.71(-0.92%)
Jan 24, 2020 77.48 77.99 76.74 76.92 1,535,000 -0.77(-0.99%)
Jan 23, 2020 76.94 77.84 76.84 77.69 1,388,004 +0.62(+0.80%)
Jan 22, 2020 78.35 78.49 76.86 77.07 1,503,866 -1.13(-1.45%)
Jan 21, 2020 77.10 78.26 77.04 78.20 1,674,973 +1.24(+1.61%)
Jan 17, 2020 76.69 77.47 76.63 76.96 1,626,300 +0.40(+0.52%)
Jan 16, 2020 76.89 77.00 76.29 76.56 1,681,232 -0.37(-0.48%)
Jan 15, 2020 75.79 77.27 75.79 76.93 1,983,206 +1.90(+2.53%)
Jan 14, 2020 75.29 75.66 74.62 75.03 2,325,834 -0.34(-0.45%)
Jan 13, 2020 75.34 75.89 75.26 75.37 1,243,736 -0.13(-0.17%)
Jan 10, 2020 76.14 76.50 75.11 75.50 1,676,900 -0.64(-0.84%)
Jan 09, 2020 75.73 76.21 75.41 76.14 1,414,175 +0.40(+0.53%)
Jan 08, 2020 76.15 76.82 75.68 75.74 1,886,209 -0.12(-0.16%)
Jan 07, 2020 75.13 76.20 74.84 75.86 1,615,796 +0.73(+0.97%)
Jan 06, 2020 74.76 75.19 74.25 75.13 1,360,126 +0.35(+0.47%)
Jan 03, 2020 74.32 74.87 74.13 74.78 1,459,300 +0.40(+0.54%)
Jan 02, 2020 74.71 75.58 74.31 74.38 2,632,238 -1.03(-1.37%)
Dec 31, 2019 74.69 75.47 74.61 75.41 1,556,500 +0.70(+0.94%)
Dec 30, 2019 74.57 74.95 73.90 74.71 2,004,670 -0.51(-0.68%)
Dec 27, 2019 75.44 75.49 74.71 75.22 1,406,200 -0.13(-0.17%)
Dec 26, 2019 75.07 75.42 74.71 75.35 1,044,244 +0.53(+0.71%)
Dec 24, 2019 74.83 75.07 74.66 74.82 572,300 +0.01(+0.01%)
Dec 23, 2019 75.00 75.84 74.62 74.81 1,407,947 -0.38(-0.51%)
Dec 20, 2019 73.53 75.46 73.30 75.19 5,259,200 +1.77(+2.41%)
Dec 19, 2019 74.52 74.60 73.32 73.42 2,120,533 -0.85(-1.14%)
Dec 18, 2019 73.86 74.48 72.09 74.27 3,719,028 +0.72(+0.98%)
Dec 17, 2019 73.78 74.17 73.17 73.55 2,018,949 -0.45(-0.61%)
Dec 16, 2019 72.77 74.00 72.30 74.00 1,944,768 +1.31(+1.80%)
Dec 13, 2019 72.00 72.97 71.26 72.69 2,192,400 +1.24(+1.74%)
Dec 12, 2019 71.38 71.94 71.14 71.45 1,535,457 -0.08(-0.11%)
Dec 11, 2019 71.57 71.93 70.88 71.53 2,392,346 +0.25(+0.35%)
Dec 10, 2019 71.04 71.53 70.94 71.28 1,525,128 +0.27(+0.38%)
Dec 09, 2019 71.66 71.66 70.88 71.01 1,178,833 -0.36(-0.50%)
Dec 06, 2019 71.00 71.92 71.00 71.37 1,811,000 +0.03(+0.04%)
Dec 05, 2019 70.99 71.94 70.83 71.34 2,069,757 +0.34(+0.48%)
Dec 04, 2019 71.47 72.09 70.78 71.00 3,479,421 -0.74(-1.03%)
Dec 03, 2019 71.78 72.53 71.39 71.74 2,807,621 +0.18(+0.25%)
Dec 02, 2019 68.91 71.74 68.15 71.56 4,371,654 +2.46(+3.56%)
Nov 29, 2019 70.15 70.41 68.67 69.10 2,520,100 -0.73(-1.05%)
Nov 27, 2019 69.29 70.60 68.89 69.83 4,465,600 +0.83(+1.20%)
Nov 26, 2019 70.02 70.53 68.46 69.00 4,825,842 -1.28(-1.82%)
Nov 25, 2019 71.48 71.69 70.06 70.28 2,230,247 -0.97(-1.36%)
Nov 22, 2019 71.27 71.71 70.81 71.25 2,051,100 +0.24(+0.34%)
Nov 21, 2019 70.84 71.25 70.01 71.01 2,385,966 +0.09(+0.13%)
Nov 20, 2019 68.87 71.07 68.55 70.92 2,127,486 +2.06(+2.99%)
Nov 19, 2019 69.17 69.24 68.41 68.86 2,260,662 -0.64(-0.92%)
Nov 18, 2019 70.05 70.41 69.30 69.50 2,505,907 -0.60(-0.86%)
Nov 15, 2019 69.66 70.35 69.07 70.10 2,123,700 +0.42(+0.60%)
Nov 14, 2019 68.71 70.18 68.71 69.68 2,398,866 +1.57(+2.31%)
Nov 13, 2019 67.12 68.57 66.66 68.11 1,932,368 +1.27(+1.90%)
Nov 12, 2019 66.41 67.16 66.18 66.84 2,235,389 +0.53(+0.80%)
Nov 11, 2019 66.40 66.54 65.75 66.31 1,625,761 +0.01(+0.02%)
Nov 08, 2019 65.25 66.39 64.94 66.30 1,675,600 +0.61(+0.93%)
Nov 07, 2019 65.33 66.07 65.04 65.69 3,214,597 +0.02(+0.03%)
Nov 06, 2019 66.37 66.99 65.66 65.67 2,797,000 -0.47(-0.71%)
Nov 05, 2019 65.95 67.26 65.90 66.14 3,358,705 -0.04(-0.06%)
Nov 04, 2019 65.16 66.40 64.27 66.18 3,640,745 +0.60(+0.91%)
Nov 01, 2019 62.74 65.67 62.20 65.58 3,818,700 +2.68(+4.26%)
Oct 31, 2019 62.48 63.58 61.98 62.90 4,212,079 +0.74(+1.19%)
Oct 30, 2019 63.88 65.49 60.31 62.16 6,694,706 -3.24(-4.95%)
Oct 29, 2019 64.55 65.94 64.03 65.40 3,406,308 +0.84(+1.30%)
Oct 28, 2019 63.33 66.69 63.08 64.56 4,551,921 -1.49(-2.26%)
Oct 25, 2019 70.94 71.00 62.69 66.05 12,586,400 -6.14(-8.51%)
Oct 24, 2019 72.41 72.41 71.53 72.19 1,307,105 -0.23(-0.32%)
Oct 23, 2019 71.61 72.50 71.41 72.42 1,958,613 +0.88(+1.23%)
Oct 22, 2019 70.61 71.64 70.61 71.54 1,398,890 +1.05(+1.49%)
Oct 21, 2019 70.63 70.87 70.30 70.49 1,284,502 -0.03(-0.04%)
Oct 18, 2019 70.47 70.69 69.94 70.52 1,334,400 -0.04(-0.06%)
Oct 17, 2019 69.78 70.68 69.61 70.56 1,308,491 +0.72(+1.03%)
Oct 16, 2019 69.90 69.96 69.37 69.84 1,766,745 -0.05(-0.07%)
Oct 15, 2019 69.95 70.65 69.59 69.89 2,479,230 -0.17(-0.24%)
Oct 14, 2019 71.38 71.60 68.79 70.06 2,931,844 -1.27(-1.78%)
Oct 11, 2019 74.09 74.47 71.13 71.33 3,658,700 -2.86(-3.85%)
Oct 10, 2019 74.07 74.44 73.28 74.19 1,665,381 -0.21(-0.28%)
Oct 09, 2019 75.08 75.23 73.97 74.40 1,402,080 -0.33(-0.44%)
Oct 08, 2019 74.89 75.31 74.36 74.73 2,148,684 -0.16(-0.21%)
Oct 07, 2019 75.47 75.71 74.51 74.89 1,491,465 -0.70(-0.93%)
Oct 04, 2019 74.22 75.72 73.82 75.59 1,867,500 +1.64(+2.22%)
Oct 03, 2019 74.54 74.59 73.48 73.95 2,017,242 -0.53(-0.71%)
Oct 02, 2019 73.81 74.54 72.82 74.48 2,147,986 +0.58(+0.78%)
Oct 01, 2019 75.25 75.75 73.84 73.90 1,441,705 -1.52(-2.02%)
Sep 30, 2019 75.88 75.97 74.89 75.42 2,812,937 -0.46(-0.61%)
Sep 27, 2019 75.79 76.01 74.94 75.88 2,261,100 -0.48(-0.63%)
Sep 26, 2019 75.30 76.45 75.02 76.36 1,591,695 +1.21(+1.61%)
Sep 25, 2019 75.32 75.54 74.73 75.15 1,253,271 -0.19(-0.25%)
Sep 24, 2019 74.49 75.75 74.35 75.34 2,863,072 +1.18(+1.59%)
Sep 23, 2019 72.89 74.27 72.40 74.16 1,241,234 +1.42(+1.95%)
Sep 20, 2019 72.55 72.93 71.68 72.74 4,042,200 +0.11(+0.15%)
Sep 19, 2019 72.52 72.97 72.14 72.63 1,325,905 +0.56(+0.78%)
Sep 18, 2019 72.17 72.38 71.52 72.07 1,570,110 +0.26(+0.36%)
Sep 17, 2019 71.56 72.44 70.94 71.81 1,609,604 +0.33(+0.46%)
Sep 16, 2019 72.15 72.25 70.99 71.48 975,879 -0.45(-0.63%)
Sep 13, 2019 72.29 72.86 71.61 71.93 1,158,600 -0.61(-0.84%)
Sep 12, 2019 73.53 73.75 72.01 72.54 1,686,389 -0.26(-0.36%)
Sep 11, 2019 72.52 73.34 71.72 72.80 2,067,750 +0.01(+0.01%)
Sep 10, 2019 70.99 72.79 70.77 72.79 3,193,996 +1.67(+2.35%)
Sep 09, 2019 70.69 71.32 70.30 71.12 2,115,165 +0.14(+0.20%)
Sep 06, 2019 71.40 71.70 70.76 70.98 2,314,500 -0.33(-0.46%)
Sep 05, 2019 72.74 73.00 71.15 71.31 2,948,407 -1.87(-2.56%)
Sep 04, 2019 73.49 73.58 72.64 73.18 1,113,399 -0.22(-0.30%)
Sep 03, 2019 72.27 73.68 72.11 73.40 3,008,500 +1.13(+1.56%)
Aug 30, 2019 72.49 72.60 71.79 72.27 1,939,200 +0.04(+0.06%)
Aug 29, 2019 72.31 72.36 71.86 72.23 1,637,030 +0.45(+0.63%)
Aug 28, 2019 73.19 73.27 71.74 71.78 2,269,755 -1.55(-2.11%)
Aug 27, 2019 73.75 74.00 72.68 73.33 2,519,963 -0.06(-0.08%)
Aug 26, 2019 72.47 73.40 72.34 73.39 1,051,566 +1.28(+1.78%)
Aug 23, 2019 72.80 73.36 71.71 72.11 1,905,700 -0.72(-0.99%)
Aug 22, 2019 72.83 73.17 72.10 72.83 1,063,370 -0.15(-0.21%)
Aug 21, 2019 72.32 72.99 72.05 72.98 1,331,341 +0.98(+1.36%)
Aug 20, 2019 72.63 72.63 71.94 72.00 2,062,628 -0.65(-0.89%)
Aug 19, 2019 72.46 73.01 71.80 72.65 2,125,555 +0.15(+0.21%)
Aug 16, 2019 72.11 72.77 72.11 72.50 1,576,700 +0.43(+0.60%)
Aug 15, 2019 72.18 72.71 71.62 72.07 2,419,202 +0.25(+0.35%)
Aug 14, 2019 73.35 73.41 71.43 71.82 3,680,133 -1.39(-1.90%)
Aug 13, 2019 73.18 73.57 72.75 73.21 3,375,111 +0.14(+0.19%)
Aug 12, 2019 74.09 74.09 72.62 73.07 3,290,705 -1.31(-1.76%)
Aug 09, 2019 75.16 75.39 74.29 74.38 1,683,500 -0.74(-0.99%)
Aug 08, 2019 74.19 75.29 73.67 75.12 2,265,131 +0.93(+1.25%)
Aug 07, 2019 73.24 74.33 72.45 74.19 2,637,400 +0.82(+1.12%)
Aug 06, 2019 72.36 73.49 72.15 73.37 2,900,434 +0.86(+1.19%)
Aug 05, 2019 73.60 74.22 72.25 72.51 4,402,545 -1.24(-1.68%)
Aug 02, 2019 73.85 74.90 72.33 73.75 5,112,700 -0.13(-0.18%)
Aug 01, 2019 74.40 74.96 73.67 73.88 5,443,685 -0.66(-0.89%)
Jul 31, 2019 70.55 75.24 70.40 74.54 26,119,023 +4.27(+6.08%)
Jul 30, 2019 69.95 70.48 68.99 70.27 3,770,512 -0.33(-0.47%)
Jul 29, 2019 70.84 71.32 69.70 70.60 2,485,871 -0.35(-0.49%)
Jul 26, 2019 70.16 72.59 69.65 70.95 4,546,000 +0.92(+1.31%)
Jul 25, 2019 70.85 70.85 69.70 70.03 1,862,762 -0.99(-1.39%)
Jul 24, 2019 70.34 71.09 69.88 71.02 1,634,549 +0.75(+1.07%)
Jul 23, 2019 69.82 70.62 69.45 70.27 1,514,270 +0.59(+0.85%)
Jul 22, 2019 70.20 70.34 69.11 69.68 1,628,497 -0.49(-0.70%)
Jul 19, 2019 70.34 70.70 69.92 70.17 1,844,200 -0.61(-0.86%)
Jul 18, 2019 69.30 70.83 69.26 70.78 1,706,095 +1.10(+1.58%)
Jul 17, 2019 70.35 70.38 69.50 69.68 1,740,685 -0.42(-0.60%)
Jul 16, 2019 70.48 71.18 69.97 70.10 2,827,148 -0.46(-0.65%)
Jul 15, 2019 70.51 71.04 70.13 70.56 2,744,328 -0.08(-0.11%)
Jul 12, 2019 69.84 70.79 69.26 70.64 2,619,200 +0.69(+0.99%)
Jul 11, 2019 69.60 71.54 69.25 69.95 4,499,454 +0.33(+0.47%)
Jul 10, 2019 69.87 70.26 69.22 69.62 1,919,968 -0.10(-0.14%)
Jul 09, 2019 69.04 69.85 68.71 69.72 3,384,755 +0.43(+0.62%)
Jul 08, 2019 67.01 69.67 67.01 69.29 2,982,761 +2.11(+3.14%)
Jul 05, 2019 66.81 67.26 65.57 67.18 2,016,700 -0.51(-0.75%)
Jul 03, 2019 67.50 67.71 66.99 67.69 1,493,900 +0.53(+0.79%)
Jul 02, 2019 67.01 67.29 66.49 67.16 2,351,053 +0.10(+0.15%)
Jul 01, 2019 67.56 67.56 66.30 67.06 2,011,582 -0.35(-0.52%)
Jun 28, 2019 65.33 67.43 65.33 67.41 4,579,900 +2.29(+3.52%)
Jun 27, 2019 64.04 65.33 63.94 65.12 1,722,727 +1.28(+2.01%)
Jun 26, 2019 64.90 65.29 63.66 63.84 1,429,165 -1.22(-1.88%)
Jun 25, 2019 65.63 65.63 64.57 65.06 1,514,414 -0.49(-0.75%)
Jun 24, 2019 65.30 65.92 64.97 65.55 2,419,814 +0.14(+0.21%)
Jun 21, 2019 63.47 65.84 63.47 65.41 6,108,800 +1.63(+2.56%)
Jun 20, 2019 62.71 64.00 61.20 63.78 3,905,843 +1.42(+2.28%)
Jun 19, 2019 60.91 63.45 60.78 62.36 3,100,988 +1.68(+2.77%)
Jun 18, 2019 60.71 61.86 60.42 60.68 1,905,445 +0.55(+0.91%)
Jun 17, 2019 59.46 60.67 59.24 60.13 1,460,482 +0.69(+1.16%)
Jun 14, 2019 59.97 60.13 58.62 59.44 2,019,400 -0.44(-0.73%)
Jun 13, 2019 59.61 59.98 59.06 59.88 1,895,628 +0.36(+0.60%)
Jun 12, 2019 60.52 60.88 59.26 59.52 2,318,353 -0.68(-1.13%)
Jun 11, 2019 60.84 61.26 59.75 60.20 1,668,797 -0.67(-1.10%)
Jun 10, 2019 62.65 62.81 60.72 60.87 2,190,395 -1.77(-2.83%)
Jun 07, 2019 64.02 64.36 62.50 62.64 1,692,200 -0.84(-1.32%)
Jun 06, 2019 64.82 64.88 63.00 63.48 2,294,872 -1.08(-1.67%)
Jun 05, 2019 62.22 64.58 61.74 64.56 3,102,853 +2.24(+3.59%)
Jun 04, 2019 61.38 62.43 60.91 62.32 2,017,069 +1.74(+2.87%)
Jun 03, 2019 59.89 60.66 59.51 60.58 1,447,681 +1.21(+2.04%)
May 31, 2019 59.76 59.78 58.79 59.37 1,864,200 -0.33(-0.55%)
May 30, 2019 58.97 60.76 58.67 59.70 2,671,111 +1.03(+1.76%)
May 29, 2019 58.72 59.71 58.49 58.67 3,104,296 +0.39(+0.67%)
May 28, 2019 60.90 60.94 58.28 58.28 3,404,174 -2.61(-4.29%)
May 24, 2019 61.95 62.03 60.80 60.89 915,400 -0.81(-1.31%)
May 23, 2019 60.97 61.75 60.47 61.70 1,572,963 +0.55(+0.90%)
May 22, 2019 60.65 61.31 60.40 61.15 1,219,279 +0.54(+0.89%)
May 21, 2019 60.10 61.39 59.87 60.61 1,144,808 +0.57(+0.95%)
May 20, 2019 60.09 60.50 59.90 60.04 1,690,985 +0.08(+0.13%)
May 17, 2019 59.62 60.27 59.37 59.96 2,101,800 +0.01(+0.02%)
May 16, 2019 59.95 60.49 59.70 59.95 1,300,586 -0.06(-0.10%)
May 15, 2019 60.06 60.30 59.42 60.01 1,155,159 +0.16(+0.27%)
May 14, 2019 59.97 60.70 59.66 59.85 1,591,714 -0.30(-0.50%)
May 13, 2019 59.01 60.18 58.97 60.15 1,924,871 +0.96(+1.62%)
May 10, 2019 59.69 59.98 58.64 59.19 2,488,000 -0.65(-1.09%)
May 09, 2019 60.04 60.08 59.28 59.84 1,462,225 -0.29(-0.48%)
May 08, 2019 61.30 61.31 60.10 60.13 1,132,778 -1.09(-1.78%)
May 07, 2019 60.90 61.39 60.86 61.22 1,258,362 +0.04(+0.07%)
May 06, 2019 60.67 62.26 60.50 61.18 1,401,533 +0.59(+0.97%)
May 03, 2019 60.13 61.76 60.08 60.59 1,385,700 +0.89(+1.49%)
May 02, 2019 60.00 60.93 58.22 59.70 2,365,724 -0.59(-0.98%)
May 01, 2019 62.05 62.45 60.07 60.29 3,976,437 -3.48(-5.46%)
Apr 30, 2019 63.33 64.11 63.18 63.77 2,703,830 +0.47(+0.74%)
Apr 29, 2019 63.51 63.74 63.03 63.30 1,878,469 -0.26(-0.41%)
Apr 26, 2019 64.12 64.44 63.41 63.56 1,262,700 -0.02(-0.03%)
Apr 25, 2019 64.12 64.26 63.47 63.58 1,822,705 -0.62(-0.97%)
Apr 24, 2019 64.03 64.59 63.60 64.20 1,417,058 +0.58(+0.91%)
Apr 23, 2019 63.27 63.83 62.65 63.62 1,643,641 +0.60(+0.95%)
Apr 22, 2019 62.96 63.16 62.42 63.02 1,519,193 -0.07(-0.11%)
Apr 18, 2019 63.41 63.76 63.07 63.09 1,287,200 -0.32(-0.50%)
Apr 17, 2019 64.37 64.68 63.38 63.41 1,285,466 -1.03(-1.60%)
Apr 16, 2019 65.05 65.13 64.30 64.44 1,631,195 -0.76(-1.17%)
Apr 15, 2019 67.13 67.13 64.89 65.20 4,503,971 -1.93(-2.88%)
Apr 12, 2019 62.41 67.43 61.86 67.13 8,964,300 +4.53(+7.24%)
Apr 11, 2019 62.64 62.86 62.31 62.60 1,779,436 -0.06(-0.10%)
Apr 10, 2019 62.73 62.94 62.06 62.66 1,322,021 +0.19(+0.30%)
Apr 09, 2019 63.75 63.95 62.33 62.47 2,109,285 -1.29(-2.02%)
Apr 08, 2019 63.97 64.22 63.55 63.76 1,706,019 -0.07(-0.11%)
Apr 05, 2019 63.90 64.13 63.55 63.83 2,196,300 +0.14(+0.22%)
Apr 04, 2019 63.67 64.07 63.43 63.69 1,560,823 +0.24(+0.38%)
Apr 03, 2019 62.50 63.82 62.50 63.45 1,832,537 +0.94(+1.50%)
Apr 02, 2019 62.86 63.35 62.47 62.51 1,545,585 -0.19(-0.30%)
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