Skip to main content

Edison International (NY: EIX )

85.29 -0.77 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.62 27.80 27.42 27.70 3,424,241 +0.02(+0.06%)
Mar 28, 2008 27.99 28.20 27.58 27.68 3,290,408 -0.12(-0.43%)
Mar 27, 2008 27.70 28.11 27.58 27.80 4,220,014 +0.08(+0.31%)
Mar 26, 2008 27.17 27.83 27.17 27.71 6,044,952 +0.46(+1.68%)
Mar 25, 2008 27.29 27.49 27.13 27.26 2,449,428 +0.05(+0.20%)
Mar 24, 2008 27.58 27.78 27.16 27.20 2,388,654 -0.31(-1.14%)
Mar 21, 2008 27.48 27.61 26.92 27.52 3,804,533 +0.00(+0.00%)
Mar 20, 2008 27.48 27.61 26.92 27.52 3,804,533 +0.17(+0.62%)
Mar 19, 2008 28.06 28.32 27.32 27.35 6,219,268 -0.63(-2.26%)
Mar 18, 2008 28.13 28.14 27.47 27.98 3,599,781 +0.32(+1.14%)
Mar 17, 2008 27.13 27.89 27.10 27.66 4,072,555 +0.03(+0.10%)
Mar 14, 2008 28.08 28.08 27.23 27.64 3,861,877 -0.16(-0.57%)
Mar 13, 2008 27.62 27.90 27.40 27.79 3,923,969 -0.14(-0.51%)
Mar 12, 2008 28.69 28.91 27.89 27.93 2,858,895 -0.63(-2.22%)
Mar 11, 2008 28.45 28.62 28.05 28.57 3,329,294 +0.69(+2.47%)
Mar 10, 2008 28.12 28.22 27.66 27.88 3,187,312 -0.18(-0.62%)
Mar 07, 2008 27.88 28.17 27.69 28.05 3,888,693 -0.03(-0.10%)
Mar 06, 2008 28.82 28.89 28.08 28.08 3,497,556 -0.82(-2.85%)
Mar 05, 2008 28.76 28.97 28.32 28.91 5,113,616 +0.28(+0.97%)
Mar 04, 2008 27.94 28.71 27.94 28.63 3,762,843 +0.41(+1.44%)
Mar 03, 2008 28.04 28.48 27.81 28.22 3,577,515 +0.31(+1.11%)
Feb 29, 2008 28.22 28.39 27.69 27.91 5,147,685 -0.57(-1.98%)
Feb 28, 2008 28.26 28.56 28.16 28.48 5,568,564 -0.37(-1.27%)
Feb 27, 2008 29.38 29.80 28.69 28.84 4,028,091 -0.74(-2.50%)
Feb 26, 2008 29.09 29.58 28.74 29.58 3,394,206 +0.45(+1.53%)
Feb 25, 2008 29.10 29.27 28.82 29.14 2,664,709 +0.11(+0.39%)
Feb 22, 2008 28.65 29.10 28.45 29.03 3,092,441 +0.43(+1.50%)
Feb 21, 2008 29.05 29.12 28.52 28.60 3,605,848 -0.41(-1.40%)
Feb 20, 2008 28.93 29.15 28.79 29.00 3,434,382 -0.15(-0.50%)
Feb 19, 2008 29.68 29.70 29.07 29.15 2,164,700 -0.14(-0.48%)
Feb 18, 2008 29.26 29.35 28.94 29.29 0 +0.00(+0.00%)
Feb 15, 2008 29.26 29.35 28.94 29.29 2,577,080 +0.02(+0.08%)
Feb 14, 2008 29.86 30.12 29.13 29.27 2,257,118 -0.54(-1.80%)
Feb 13, 2008 29.57 29.91 29.53 29.81 3,184,767 +0.37(+1.27%)
Feb 12, 2008 29.09 30.12 29.06 29.43 2,978,757 +0.34(+1.19%)
Feb 11, 2008 28.69 29.22 28.69 29.09 2,389,557 +0.19(+0.66%)
Feb 08, 2008 29.02 29.16 28.67 28.90 3,460,988 -0.32(-1.10%)
Feb 07, 2008 29.32 29.38 28.86 29.22 3,700,450 -0.21(-0.71%)
Feb 06, 2008 29.96 30.07 29.26 29.43 3,880,421 -0.38(-1.29%)
Feb 05, 2008 30.46 30.62 29.49 29.81 3,931,229 -0.85(-2.78%)
Feb 04, 2008 30.22 30.85 30.11 30.66 3,694,300 +0.45(+1.50%)
Feb 01, 2008 29.71 30.22 29.48 30.21 3,760,689 +0.83(+2.83%)
Jan 31, 2008 28.32 29.71 28.32 29.38 3,807,398 +0.49(+1.70%)
Jan 30, 2008 28.99 29.44 28.57 28.89 4,241,219 +0.07(+0.24%)
Jan 29, 2008 28.99 29.31 28.72 28.82 2,927,596 -0.07(-0.23%)
Jan 28, 2008 28.31 28.91 28.17 28.89 5,486,706 +0.64(+2.28%)
Jan 25, 2008 28.45 28.75 28.11 28.25 5,536,330 -0.12(-0.44%)
Jan 24, 2008 28.86 28.86 28.01 28.37 4,898,427 -0.27(-0.95%)
Jan 23, 2008 27.31 28.73 26.45 28.64 8,303,935 +0.56(+1.99%)
Jan 22, 2008 27.44 28.59 27.26 28.08 7,408,167 -0.55(-1.91%)
Jan 21, 2008 29.36 29.45 28.29 28.63 0 +0.00(+0.00%)
Jan 18, 2008 29.36 29.45 28.29 28.63 6,609,651 -0.59(-2.03%)
Jan 17, 2008 30.11 30.19 29.22 29.22 4,742,490 -0.89(-2.95%)
Jan 16, 2008 30.67 31.16 29.99 30.11 4,881,122 -0.71(-2.31%)
Jan 15, 2008 30.75 31.47 30.71 30.82 3,568,177 -0.25(-0.80%)
Jan 14, 2008 31.04 31.20 30.82 31.07 3,120,546 +0.21(+0.70%)
Jan 11, 2008 30.50 31.18 30.39 30.86 3,123,627 +0.08(+0.28%)
Jan 10, 2008 30.77 31.18 30.45 30.77 4,534,564 -0.10(-0.33%)
Jan 09, 2008 30.49 31.16 30.47 30.87 4,236,594 +0.40(+1.32%)
Jan 08, 2008 30.70 31.21 30.44 30.47 3,283,808 -0.14(-0.44%)
Jan 07, 2008 30.29 30.69 30.29 30.61 4,506,822 +0.45(+1.48%)
Jan 04, 2008 29.88 30.61 29.84 30.16 4,237,125 +0.08(+0.28%)
Jan 03, 2008 29.99 30.74 29.97 30.08 4,506,492 +0.08(+0.28%)
Jan 02, 2008 30.14 30.37 29.76 29.99 4,914,966 -0.16(-0.54%)
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.