Skip to main content

Edison International (NY: EIX )

70.42 +1.02 (+1.47%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.70 33.97 33.68 33.80 3,499,485 -0.05(-0.14%)
Mar 27, 2013 33.83 33.93 33.63 33.85 2,925,286 -0.07(-0.20%)
Mar 26, 2013 33.97 34.18 33.85 33.91 6,233,225 +0.07(+0.19%)
Mar 25, 2013 33.73 34.10 33.69 33.85 3,276,970 +0.21(+0.63%)
Mar 22, 2013 33.71 33.90 33.43 33.64 3,841,685 +0.02(+0.06%)
Mar 21, 2013 33.79 33.97 33.62 33.62 3,170,168 -0.28(-0.83%)
Mar 20, 2013 33.96 34.11 33.86 33.90 2,797,501 +0.04(+0.12%)
Mar 19, 2013 33.82 34.02 33.64 33.86 3,039,920 +0.16(+0.48%)
Mar 18, 2013 33.69 33.85 33.55 33.70 2,364,020 -0.29(-0.86%)
Mar 15, 2013 33.97 34.14 33.81 33.99 3,676,462 -0.17(-0.51%)
Mar 14, 2013 34.00 34.19 33.81 34.16 4,127,544 +0.13(+0.39%)
Mar 13, 2013 33.84 34.17 33.78 34.03 3,851,911 +0.19(+0.57%)
Mar 12, 2013 33.81 33.95 33.63 33.84 3,687,511 +0.02(+0.06%)
Mar 11, 2013 33.74 33.94 33.68 33.82 3,435,726 -0.03(-0.08%)
Mar 08, 2013 33.56 33.86 33.42 33.84 4,229,557 +0.37(+1.10%)
Mar 07, 2013 33.40 33.58 33.32 33.48 3,070,800 -0.01(-0.04%)
Mar 06, 2013 33.35 33.50 33.24 33.49 3,179,123 +0.13(+0.40%)
Mar 05, 2013 33.02 33.43 32.98 33.36 6,715,951 +0.43(+1.32%)
Mar 04, 2013 32.42 32.96 32.32 32.92 3,926,098 +0.57(+1.77%)
Mar 01, 2013 31.93 32.42 31.79 32.35 3,773,625 +0.30(+0.94%)
Feb 28, 2013 31.71 32.12 31.69 32.05 5,832,238 +0.53(+1.67%)
Feb 27, 2013 32.19 32.23 31.12 31.52 5,922,170 +0.75(+2.43%)
Feb 26, 2013 30.73 30.83 30.41 30.77 3,638,007 +0.11(+0.37%)
Feb 25, 2013 31.37 31.54 30.61 30.66 4,429,569 -0.61(-1.94%)
Feb 22, 2013 31.05 31.29 31.01 31.27 1,620,289 +0.30(+0.97%)
Feb 21, 2013 31.11 31.22 30.75 30.97 4,546,409 -0.11(-0.36%)
Feb 20, 2013 31.36 31.37 31.07 31.08 4,443,247 -0.31(-0.98%)
Feb 19, 2013 31.20 31.48 31.15 31.39 3,667,244 +0.24(+0.77%)
Feb 15, 2013 30.89 31.26 30.68 31.15 5,663,333 +0.33(+1.08%)
Feb 14, 2013 31.26 31.38 30.14 30.81 15,321,031 -0.97(-3.06%)
Feb 13, 2013 32.08 32.23 31.71 31.79 2,591,007 -0.24(-0.75%)
Feb 12, 2013 31.91 32.05 31.82 32.03 1,963,151 +0.01(+0.04%)
Feb 11, 2013 31.87 32.07 31.82 32.01 2,079,785 +0.09(+0.29%)
Feb 08, 2013 31.85 31.93 31.64 31.92 2,443,265 +0.09(+0.27%)
Feb 07, 2013 32.05 32.17 31.72 31.83 5,596,862 -0.19(-0.58%)
Feb 06, 2013 31.95 32.03 31.63 32.02 2,567,522 +0.25(+0.78%)
Feb 04, 2013 32.07 32.10 31.72 31.77 3,022,913 -0.38(-1.18%)
Feb 01, 2013 32.05 32.22 31.95 32.15 4,316,250 +0.00(+0.00%)
Jan 31, 2013 31.85 32.19 31.68 32.15 4,181,941 +0.37(+1.15%)
Jan 30, 2013 31.43 31.88 31.23 31.79 3,330,851 +0.29(+0.91%)
Jan 29, 2013 31.22 31.55 31.13 31.50 1,882,875 +0.29(+0.94%)
Jan 28, 2013 31.33 31.38 31.07 31.21 1,600,388 -0.17(-0.55%)
Jan 25, 2013 31.29 31.39 30.93 31.38 1,890,349 +0.23(+0.73%)
Jan 24, 2013 31.12 31.41 31.12 31.15 1,470,996 +0.07(+0.24%)
Jan 23, 2013 31.18 31.19 30.95 31.08 2,239,161 -0.18(-0.58%)
Jan 22, 2013 30.95 31.34 30.91 31.26 2,001,502 +0.20(+0.64%)
Jan 18, 2013 31.00 31.06 30.78 31.06 2,384,423 +0.17(+0.54%)
Jan 17, 2013 30.87 31.05 30.83 30.89 1,528,188 +0.11(+0.37%)
Jan 16, 2013 30.85 30.92 30.73 30.78 2,342,996 -0.18(-0.58%)
Jan 15, 2013 30.72 30.97 30.60 30.96 2,270,054 +0.22(+0.72%)
Jan 14, 2013 30.60 30.76 30.54 30.74 3,961,075 +0.18(+0.59%)
Jan 11, 2013 30.73 30.93 30.53 30.56 3,676,281 +0.01(+0.04%)
Jan 10, 2013 30.61 30.68 30.45 30.55 3,283,936 -0.03(-0.09%)
Jan 09, 2013 30.77 30.77 30.51 30.57 2,328,162 -0.17(-0.56%)
Jan 08, 2013 30.79 30.88 30.57 30.75 2,782,160 -0.05(-0.15%)
Jan 07, 2013 31.24 31.28 30.77 30.79 3,432,754 -0.57(-1.81%)
Jan 04, 2013 30.87 31.39 30.87 31.36 4,117,146 +0.44(+1.42%)
Jan 03, 2013 30.67 31.07 30.62 30.92 3,112,383 +0.22(+0.72%)
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.