Skip to main content

Edison International (NY: EIX )

85.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.62 51.70 50.70 50.77 3,473,179 -0.73(-1.41%)
Mar 30, 2021 51.62 51.64 51.13 51.49 1,921,334 -0.27(-0.53%)
Mar 29, 2021 51.72 52.25 51.43 51.77 1,941,780 -0.22(-0.43%)
Mar 26, 2021 51.83 52.03 51.29 51.99 1,121,950 +0.31(+0.60%)
Mar 25, 2021 51.53 51.77 51.04 51.68 2,951,779 +0.33(+0.65%)
Mar 24, 2021 50.29 51.71 50.29 51.35 2,238,519 +0.75(+1.49%)
Mar 23, 2021 50.64 51.22 50.33 50.59 2,831,857 -0.11(-0.22%)
Mar 22, 2021 50.47 50.78 50.11 50.71 2,491,669 -0.25(-0.49%)
Mar 19, 2021 50.27 51.65 50.14 50.95 7,484,142 +0.78(+1.55%)
Mar 18, 2021 51.01 51.19 50.17 50.17 2,250,498 -0.84(-1.65%)
Mar 17, 2021 51.19 51.61 50.95 51.01 1,744,613 -0.02(-0.03%)
Mar 16, 2021 50.64 51.08 50.61 51.03 1,353,213 -0.01(-0.02%)
Mar 15, 2021 50.10 51.34 50.10 51.04 1,524,066 +1.16(+2.32%)
Mar 12, 2021 49.58 50.02 49.43 49.88 1,852,099 +0.61(+1.23%)
Mar 11, 2021 49.47 50.45 49.16 49.28 1,683,779 -0.61(-1.22%)
Mar 10, 2021 49.40 49.92 48.93 49.88 3,022,894 +0.65(+1.32%)
Mar 09, 2021 49.19 49.53 48.70 49.23 7,374,983 +0.06(+0.12%)
Mar 08, 2021 49.62 49.97 49.15 49.17 3,415,664 -0.27(-0.54%)
Mar 05, 2021 49.16 50.03 48.87 49.44 3,052,246 +0.58(+1.19%)
Mar 04, 2021 48.20 49.28 47.73 48.86 4,428,428 +1.05(+2.19%)
Mar 03, 2021 46.89 48.15 46.59 47.81 4,092,409 +0.77(+1.64%)
Mar 02, 2021 47.00 47.50 46.49 47.04 1,952,250 -0.01(-0.02%)
Mar 01, 2021 46.78 48.02 46.72 47.05 1,926,756 +0.79(+1.70%)
Feb 26, 2021 47.53 48.09 46.20 46.26 3,400,747 -1.43(-3.00%)
Feb 25, 2021 48.25 48.63 47.46 47.69 2,593,130 -0.69(-1.43%)
Feb 24, 2021 47.72 48.66 47.37 48.38 2,198,837 +0.47(+0.98%)
Feb 23, 2021 47.96 48.53 47.45 47.91 3,221,259 +0.49(+1.03%)
Feb 22, 2021 47.26 47.63 46.79 47.42 3,015,137 +0.11(+0.24%)
Feb 19, 2021 47.77 48.12 47.30 47.31 3,838,300 -0.40(-0.84%)
Feb 18, 2021 48.11 48.22 47.66 47.72 4,251,713 -0.69(-1.42%)
Feb 17, 2021 48.93 48.93 48.07 48.40 3,058,445 -0.42(-0.86%)
Feb 16, 2021 49.67 50.06 48.80 48.82 2,962,427 -0.80(-1.61%)
Feb 12, 2021 49.82 50.10 49.13 49.62 1,409,294 -0.37(-0.74%)
Feb 11, 2021 50.15 50.30 49.92 49.99 1,035,092 -0.16(-0.32%)
Feb 10, 2021 49.81 50.53 49.63 50.15 2,438,758 +0.64(+1.30%)
Feb 09, 2021 49.49 49.64 48.61 49.51 2,552,040 +0.04(+0.09%)
Feb 08, 2021 50.17 50.17 49.16 49.46 1,745,143 -0.79(-1.57%)
Feb 05, 2021 50.86 50.86 50.10 50.25 2,479,891 -0.21(-0.41%)
Feb 04, 2021 50.58 50.87 50.18 50.46 2,716,072 -0.03(-0.07%)
Feb 03, 2021 50.45 50.95 50.39 50.49 2,851,203 -0.21(-0.41%)
Feb 02, 2021 49.74 51.12 49.55 50.70 1,807,554 +0.99(+2.00%)
Feb 01, 2021 49.79 50.11 49.31 49.70 1,258,075 -0.13(-0.26%)
Jan 29, 2021 50.09 50.46 49.42 49.83 1,993,203 -0.63(-1.24%)
Jan 28, 2021 49.13 51.37 49.05 50.46 2,168,336 +1.62(+3.32%)
Jan 27, 2021 50.18 50.59 48.78 48.84 3,280,337 -1.80(-3.55%)
Jan 26, 2021 50.98 51.26 50.39 50.64 2,423,401 -0.26(-0.50%)
Jan 25, 2021 50.61 51.43 50.53 50.89 1,951,423 +0.09(+0.17%)
Jan 22, 2021 50.55 51.01 50.15 50.81 2,230,712 -0.03(-0.05%)
Jan 21, 2021 51.30 51.76 50.79 50.83 1,608,466 -0.76(-1.48%)
Jan 20, 2021 51.59 51.85 51.19 51.60 2,102,717 -0.56(-1.07%)
Jan 19, 2021 53.17 53.38 52.08 52.15 2,191,323 -0.86(-1.62%)
Jan 15, 2021 52.54 53.12 51.58 53.01 1,845,096 +0.21(+0.39%)
Jan 14, 2021 54.24 54.31 52.75 52.81 1,603,602 -1.35(-2.48%)
Jan 13, 2021 53.52 54.48 53.34 54.15 1,163,996 +0.59(+1.10%)
Jan 12, 2021 52.76 54.41 52.76 53.56 2,954,977 +0.72(+1.36%)
Jan 11, 2021 53.28 53.43 52.40 52.84 1,133,494 -0.54(-1.01%)
Jan 08, 2021 53.29 53.49 52.87 53.38 1,669,561 +0.21(+0.40%)
Jan 07, 2021 53.82 53.88 52.70 53.17 1,816,720 -0.49(-0.91%)
Jan 06, 2021 52.98 54.03 52.35 53.65 2,036,883 +1.55(+2.98%)
Jan 05, 2021 51.98 52.21 51.33 52.10 1,419,167 +0.27(+0.53%)
Jan 04, 2021 53.77 53.93 51.45 51.83 1,900,252 -2.00(-3.71%)
Dec 31, 2020 53.82 53.82 53.82 1,063,628 +1.02(+1.93%)
Dec 30, 2020 52.75 53.23 52.66 52.81 1,063,628 +0.10(+0.18%)
Dec 29, 2020 53.13 53.42 52.52 52.71 998,713 -0.23(-0.43%)
Dec 28, 2020 52.81 53.55 52.69 52.94 949,632 +0.22(+0.42%)
Dec 24, 2020 52.33 52.75 51.72 52.72 450,880 +0.75(+1.45%)
Dec 23, 2020 52.28 52.66 51.95 51.96 1,800,726 -0.02(-0.03%)
Dec 22, 2020 52.40 52.40 51.68 51.98 1,230,867 -0.47(-0.90%)
Dec 21, 2020 52.33 52.77 51.24 52.45 2,572,505 -0.56(-1.06%)
Dec 18, 2020 53.33 53.80 52.56 53.01 4,385,994 -0.31(-0.57%)
Dec 17, 2020 53.28 53.68 53.17 53.32 1,680,696 +0.17(+0.32%)
Dec 16, 2020 53.96 54.11 53.03 53.15 1,784,522 -0.90(-1.66%)
Dec 15, 2020 52.97 54.06 52.87 54.05 2,195,230 +1.27(+2.41%)
Dec 14, 2020 53.40 53.66 52.71 52.78 1,667,612 -0.46(-0.86%)
Dec 11, 2020 53.31 53.76 53.08 53.23 1,935,292 -0.07(-0.13%)
Dec 10, 2020 53.40 53.41 52.74 53.30 1,651,726 -0.03(-0.05%)
Dec 09, 2020 52.63 53.41 52.62 53.33 1,692,709 +0.86(+1.65%)
Dec 08, 2020 52.07 52.73 52.00 52.46 1,730,769 -0.04(-0.08%)
Dec 07, 2020 51.96 52.72 51.82 52.51 1,709,373 +0.09(+0.18%)
Dec 04, 2020 52.35 52.68 51.84 52.41 1,383,784 +0.25(+0.47%)
Dec 03, 2020 52.60 53.20 52.05 52.17 2,262,053 -0.55(-1.05%)
Dec 02, 2020 52.59 52.73 51.77 52.72 2,052,662 +0.12(+0.23%)
Dec 01, 2020 52.45 53.49 52.42 52.60 1,786,642 +0.58(+1.12%)
Nov 30, 2020 52.88 52.92 51.62 52.01 3,166,764 -1.21(-2.28%)
Nov 27, 2020 53.97 54.16 52.99 53.23 1,142,182 -0.78(-1.44%)
Nov 25, 2020 55.03 55.14 53.52 54.01 3,381,836 -1.48(-2.66%)
Nov 24, 2020 55.09 55.73 54.77 55.48 2,049,520 +1.10(+2.03%)
Nov 23, 2020 53.88 54.57 53.53 54.38 3,176,461 +0.65(+1.21%)
Nov 20, 2020 54.01 54.38 53.40 53.73 3,523,635 -0.20(-0.38%)
Nov 19, 2020 54.38 54.68 53.48 53.93 3,157,335 -0.78(-1.43%)
Nov 18, 2020 55.96 56.52 54.64 54.71 1,915,814 -0.90(-1.62%)
Nov 17, 2020 54.90 56.40 54.79 55.61 1,732,572 +0.36(+0.66%)
Nov 16, 2020 55.09 55.44 54.27 55.24 2,197,284 +0.94(+1.73%)
Nov 13, 2020 53.40 54.89 53.32 54.30 1,719,407 +1.08(+2.02%)
Nov 12, 2020 52.96 53.72 52.36 53.23 2,333,258 -0.09(-0.17%)
Nov 11, 2020 53.51 54.01 53.18 53.32 1,538,730 +0.15(+0.29%)
Nov 10, 2020 51.83 53.60 51.59 53.17 3,688,539 +1.66(+3.23%)
Nov 09, 2020 53.02 53.60 49.95 51.50 3,096,616 +2.07(+4.18%)
Nov 06, 2020 50.19 50.61 49.17 49.44 1,741,350 -0.90(-1.79%)
Nov 05, 2020 49.26 50.61 49.16 50.34 1,899,836 +1.65(+3.40%)
Nov 04, 2020 49.11 50.37 48.65 48.68 1,650,572 -0.83(-1.68%)
Nov 03, 2020 49.28 50.22 49.24 49.51 1,699,345 +0.73(+1.49%)
Nov 02, 2020 47.81 48.82 47.47 48.78 1,499,587 +1.28(+2.69%)
Oct 30, 2020 47.34 47.94 46.48 47.50 1,951,926 -0.03(-0.05%)
Oct 29, 2020 47.57 48.13 46.67 47.53 2,862,319 -0.42(-0.87%)
Oct 28, 2020 49.17 50.09 47.93 47.94 2,834,702 -1.06(-2.16%)
Oct 27, 2020 49.16 49.63 48.59 49.00 2,437,405 -0.32(-0.65%)
Oct 26, 2020 50.84 50.95 47.62 49.33 4,296,507 -1.95(-3.80%)
Oct 23, 2020 51.22 51.59 50.89 51.28 2,181,731 +0.51(+1.00%)
Oct 22, 2020 50.04 50.93 49.67 50.77 1,737,878 +0.71(+1.42%)
Oct 21, 2020 50.44 50.68 49.96 50.06 2,599,072 -0.59(-1.17%)
Oct 20, 2020 49.89 50.85 49.60 50.65 2,521,896 +1.26(+2.56%)
Oct 19, 2020 49.13 49.46 48.70 49.39 1,773,861 +0.13(+0.26%)
Oct 16, 2020 48.16 49.63 48.00 49.26 2,723,329 +1.10(+2.29%)
Oct 15, 2020 47.14 48.69 47.07 48.16 1,514,150 +0.48(+1.01%)
Oct 14, 2020 47.76 48.18 47.17 47.67 1,290,283 -0.03(-0.07%)
Oct 13, 2020 47.22 47.83 47.07 47.71 1,618,988 +0.01(+0.02%)
Oct 12, 2020 47.61 47.97 47.18 47.70 1,682,510 +0.15(+0.32%)
Oct 09, 2020 47.98 48.09 47.28 47.55 1,965,846 -0.01(-0.02%)
Oct 08, 2020 46.61 47.58 46.58 47.55 3,033,870 +0.98(+2.11%)
Oct 07, 2020 45.87 46.77 45.83 46.57 2,240,693 +0.92(+2.01%)
Oct 06, 2020 44.67 46.72 44.34 45.66 3,063,628 +1.06(+2.38%)
Oct 05, 2020 43.88 44.81 43.73 44.60 3,407,915 +0.94(+2.16%)
Oct 02, 2020 42.50 43.70 42.38 43.66 3,284,629 +0.90(+2.10%)
Oct 01, 2020 43.06 43.35 42.60 42.76 2,669,638 -0.34(-0.79%)
Sep 30, 2020 43.60 43.77 42.82 43.10 2,861,899 -0.15(-0.35%)
Sep 29, 2020 43.59 43.82 43.17 43.25 1,574,983 -0.20(-0.45%)
Sep 28, 2020 43.55 44.07 43.09 43.45 3,194,708 +0.20(+0.46%)
Sep 25, 2020 42.12 43.31 42.03 43.24 2,973,293 +0.68(+1.59%)
Sep 24, 2020 41.36 42.78 40.98 42.57 3,744,273 +1.29(+3.12%)
Sep 23, 2020 42.26 42.37 40.58 41.28 3,150,115 -0.94(-2.22%)
Sep 22, 2020 41.52 42.52 41.39 42.21 3,685,659 +0.60(+1.45%)
Sep 21, 2020 42.48 42.57 41.15 41.61 3,694,924 -1.44(-3.35%)
Sep 18, 2020 43.86 44.32 42.86 43.05 5,828,463 -1.01(-2.30%)
Sep 17, 2020 43.60 44.11 43.19 44.06 3,556,650 +0.08(+0.17%)
Sep 16, 2020 43.05 44.28 43.01 43.99 4,728,960 +0.86(+2.00%)
Sep 15, 2020 43.43 44.26 42.88 43.13 2,248,308 -0.12(-0.27%)
Sep 14, 2020 42.55 43.34 42.29 43.24 2,147,817 +0.85(+2.01%)
Sep 11, 2020 42.38 42.40 41.78 42.39 3,165,111 +0.11(+0.26%)
Sep 10, 2020 43.05 43.18 42.28 42.28 3,454,156 -0.87(-2.02%)
Sep 09, 2020 43.29 43.78 42.73 43.15 3,019,103 +0.14(+0.33%)
Sep 08, 2020 43.90 43.98 42.81 43.01 3,087,880 -0.75(-1.70%)
Sep 04, 2020 44.42 44.60 43.07 43.75 2,230,388 -0.59(-1.32%)
Sep 03, 2020 44.29 44.86 43.86 44.34 2,540,611 +0.33(+0.74%)
Sep 02, 2020 43.49 44.28 43.30 44.01 2,918,597 +0.64(+1.47%)
Sep 01, 2020 43.66 43.76 43.14 43.38 2,009,161 -0.56(-1.28%)
Aug 31, 2020 43.44 44.07 43.39 43.94 2,885,172 +0.26(+0.59%)
Aug 28, 2020 43.64 43.77 43.19 43.68 2,121,699 +0.35(+0.81%)
Aug 27, 2020 42.91 43.52 42.83 43.33 2,020,171 +0.55(+1.29%)
Aug 26, 2020 43.27 43.34 42.43 42.78 1,947,386 -0.76(-1.75%)
Aug 25, 2020 43.86 43.94 43.20 43.54 1,549,682 -0.28(-0.65%)
Aug 24, 2020 43.00 43.85 42.64 43.82 1,691,615 +0.90(+2.11%)
Aug 21, 2020 43.06 43.09 42.19 42.92 2,894,584 +0.02(+0.04%)
Aug 20, 2020 43.45 43.65 42.67 42.90 2,460,024 -0.85(-1.93%)
Aug 19, 2020 43.23 44.10 42.88 43.75 2,827,223 +0.64(+1.48%)
Aug 18, 2020 43.39 43.56 42.78 43.11 2,923,029 -0.24(-0.56%)
Aug 17, 2020 44.06 44.16 43.08 43.35 2,838,451 -0.76(-1.73%)
Aug 14, 2020 44.60 44.80 43.77 44.11 2,905,811 -0.77(-1.72%)
Aug 13, 2020 45.56 45.56 44.06 44.89 3,300,878 -0.77(-1.69%)
Aug 12, 2020 45.21 45.78 44.54 45.66 2,453,637 +0.80(+1.77%)
Aug 11, 2020 45.19 45.94 44.71 44.86 1,861,434 -0.56(-1.24%)
Aug 10, 2020 45.79 46.19 45.38 45.42 1,756,577 -0.30(-0.66%)
Aug 07, 2020 44.94 46.14 44.94 45.72 1,987,092 +0.62(+1.37%)
Aug 06, 2020 44.86 45.17 44.50 45.10 2,072,608 +0.22(+0.48%)
Aug 05, 2020 45.88 45.88 44.68 44.89 1,937,670 -0.91(-1.99%)
Aug 04, 2020 44.89 46.33 44.89 45.80 1,997,826 +0.64(+1.43%)
Aug 03, 2020 46.33 46.36 44.79 45.15 3,267,054 -1.46(-3.13%)
Jul 31, 2020 45.61 46.66 45.61 46.61 4,158,956 +0.67(+1.46%)
Jul 30, 2020 44.68 46.10 44.39 45.94 2,545,787 +0.91(+2.03%)
Jul 29, 2020 45.81 46.20 44.51 45.03 2,789,284 -1.11(-2.41%)
Jul 28, 2020 44.54 46.66 44.54 46.14 2,253,818 +1.63(+3.67%)
Jul 27, 2020 46.69 46.83 44.29 44.51 4,472,076 -2.39(-5.11%)
Jul 24, 2020 47.49 47.93 46.53 46.90 1,975,626 -0.54(-1.13%)
Jul 23, 2020 47.46 47.83 46.93 47.44 1,592,231 -0.04(-0.09%)
Jul 22, 2020 46.66 47.72 46.42 47.48 2,126,786 +0.64(+1.36%)
Jul 21, 2020 46.18 47.18 45.98 46.84 2,556,784 +0.89(+1.93%)
Jul 20, 2020 46.87 46.89 45.85 45.96 2,442,268 -1.23(-2.61%)
Jul 17, 2020 47.30 47.42 46.83 47.19 2,131,732 +0.23(+0.48%)
Jul 16, 2020 46.35 47.41 46.17 46.96 1,909,004 +0.68(+1.47%)
Jul 15, 2020 48.00 48.22 46.10 46.28 2,994,485 -1.16(-2.45%)
Jul 14, 2020 47.07 47.99 46.87 47.45 3,444,877 +0.58(+1.23%)
Jul 13, 2020 46.89 47.20 46.14 46.87 2,826,350 +0.54(+1.17%)
Jul 10, 2020 45.04 46.46 45.01 46.33 1,449,262 +1.17(+2.60%)
Jul 09, 2020 45.32 45.48 44.01 45.15 2,873,425 -0.44(-0.97%)
Jul 08, 2020 45.30 45.76 45.09 45.60 2,394,006 -0.02(-0.04%)
Jul 07, 2020 46.48 46.59 45.46 45.61 3,553,716 -1.31(-2.80%)
Jul 06, 2020 47.20 47.66 46.45 46.93 3,161,568 +0.43(+0.92%)
Jul 02, 2020 46.47 47.13 46.29 46.50 2,099,842 +0.71(+1.55%)
Jul 01, 2020 44.94 46.06 44.61 45.79 2,889,311 +0.84(+1.88%)
Jun 30, 2020 45.87 46.93 44.75 44.95 6,010,689 -0.85(-1.86%)
Jun 29, 2020 45.86 45.86 44.91 45.80 4,655,194 +0.43(+0.95%)
Jun 26, 2020 45.68 46.53 44.92 45.37 6,559,576 -0.06(-0.13%)
Jun 25, 2020 44.85 45.50 43.79 45.43 5,387,035 +0.43(+0.96%)
Jun 24, 2020 45.76 46.13 44.83 45.00 4,411,035 -1.16(-2.51%)
Jun 23, 2020 46.75 46.76 45.53 46.16 6,017,637 -0.02(-0.04%)
Jun 22, 2020 46.13 46.97 45.86 46.17 4,877,127 +0.11(+0.23%)
Jun 19, 2020 49.51 49.70 46.06 46.06 11,342,205 -2.63(-5.40%)
Jun 18, 2020 49.01 49.70 47.81 48.70 5,304,178 -0.87(-1.75%)
Jun 17, 2020 50.33 50.67 49.28 49.56 4,898,000 -0.52(-1.04%)
Jun 16, 2020 50.56 51.39 49.55 50.09 4,388,266 +0.89(+1.80%)
Jun 15, 2020 46.65 49.33 46.06 49.20 4,431,346 +1.56(+3.27%)
Jun 12, 2020 48.03 48.46 46.97 47.64 3,733,208 +0.63(+1.34%)
Jun 11, 2020 48.95 49.19 46.45 47.02 4,651,983 -2.92(-5.85%)
Jun 10, 2020 50.97 51.29 49.85 49.94 2,872,027 -1.07(-2.09%)
Jun 09, 2020 53.02 53.12 50.70 51.00 4,677,487 -2.59(-4.83%)
Jun 08, 2020 50.79 53.73 50.63 53.60 5,080,965 +3.21(+6.37%)
Jun 05, 2020 49.41 51.20 49.04 50.38 5,527,796 +1.51(+3.08%)
Jun 04, 2020 50.33 50.54 48.60 48.88 3,027,417 -1.58(-3.13%)
Jun 03, 2020 49.97 50.90 49.90 50.46 3,121,560 +0.92(+1.85%)
Jun 02, 2020 49.32 49.99 49.05 49.54 2,134,414 +0.50(+1.03%)
Jun 01, 2020 48.23 49.42 48.23 49.04 3,142,474 +0.94(+1.96%)
May 29, 2020 47.79 48.45 47.31 48.09 3,771,632 +0.10(+0.21%)
May 28, 2020 48.21 48.25 47.45 47.99 4,243,632 +0.78(+1.65%)
May 27, 2020 47.19 47.87 46.62 47.21 3,706,364 +0.86(+1.86%)
May 26, 2020 47.58 47.66 46.11 46.35 3,710,424 -0.35(-0.74%)
May 22, 2020 46.57 46.88 46.20 46.70 1,882,916 +0.13(+0.28%)
May 21, 2020 46.46 46.83 45.87 46.57 1,889,965 +0.01(+0.02%)
May 20, 2020 47.74 48.04 46.26 46.56 4,473,495 -0.96(-2.02%)
May 19, 2020 47.12 48.03 46.89 47.52 1,915,404 +0.20(+0.42%)
May 18, 2020 47.65 48.00 47.20 47.32 3,746,796 +1.02(+2.20%)
May 15, 2020 47.31 47.94 46.04 46.30 3,833,014 -1.30(-2.73%)
May 14, 2020 46.68 47.72 45.81 47.60 3,315,823 +0.09(+0.19%)
May 13, 2020 46.97 48.18 46.86 47.51 3,817,194 +0.83(+1.77%)
May 12, 2020 47.27 48.12 46.49 46.68 2,355,780 -0.34(-0.72%)
May 11, 2020 46.85 47.30 45.98 47.02 2,067,522 -0.19(-0.40%)
May 08, 2020 45.87 47.43 45.81 47.21 1,821,292 +2.09(+4.62%)
May 07, 2020 44.84 45.53 44.23 45.13 3,836,552 +0.41(+0.91%)
May 06, 2020 46.84 46.84 44.52 44.72 1,890,695 -1.94(-4.17%)
May 05, 2020 46.88 48.03 46.65 46.67 2,036,346 +0.05(+0.11%)
May 04, 2020 46.48 46.69 45.64 46.62 3,461,819 +0.53(+1.15%)
May 01, 2020 47.59 47.90 45.16 46.09 3,097,876 -2.50(-5.14%)
Apr 30, 2020 49.50 49.51 47.73 48.59 2,428,191 -1.37(-2.75%)
Apr 29, 2020 52.13 52.45 49.88 49.96 3,241,938 -1.51(-2.93%)
Apr 28, 2020 51.25 52.25 50.81 51.47 2,597,815 +1.19(+2.37%)
Apr 27, 2020 49.61 50.57 49.61 50.28 1,889,960 +1.24(+2.53%)
Apr 24, 2020 48.54 49.15 47.48 49.04 2,558,968 +0.84(+1.75%)
Apr 23, 2020 48.82 49.96 48.05 48.19 2,682,849 -0.63(-1.29%)
Apr 22, 2020 49.12 49.29 48.22 48.82 2,451,256 +0.66(+1.37%)
Apr 21, 2020 48.89 49.61 47.48 48.16 2,372,513 -1.51(-3.03%)
Apr 20, 2020 50.73 51.10 49.66 49.66 2,942,658 -1.70(-3.30%)
Apr 17, 2020 50.49 51.65 49.52 51.36 2,941,641 +1.85(+3.74%)
Apr 16, 2020 48.00 50.21 48.00 49.51 3,859,242 +1.61(+3.35%)
Apr 15, 2020 48.40 49.23 47.60 47.90 2,668,631 -1.64(-3.31%)
Apr 14, 2020 50.19 50.42 48.33 49.54 3,257,239 +0.39(+0.79%)
Apr 13, 2020 49.39 49.65 48.01 49.15 3,046,949 -0.73(-1.46%)
Apr 09, 2020 48.27 51.23 48.13 49.88 4,534,924 +2.23(+4.69%)
Apr 08, 2020 44.92 48.27 44.50 47.64 3,768,394 +2.93(+6.55%)
Apr 07, 2020 45.53 46.00 44.11 44.72 2,531,278 +0.71(+1.62%)
Apr 06, 2020 42.70 45.52 42.61 44.00 5,484,808 +3.15(+7.72%)
Apr 03, 2020 42.17 42.98 39.99 40.85 4,365,277 -1.80(-4.21%)
Apr 02, 2020 41.39 44.03 41.39 42.65 2,455,825 +0.22(+0.51%)
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.