Skip to main content

Edison International (NY: EIX )

84.19 -1.10 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.42 19.69 19.26 19.32 1,238 -0.19(-0.97%)
Jun 29, 2010 19.51 19.77 19.45 19.51 164 -0.20(-1.03%)
Jun 25, 2010 19.71 19.90 19.55 19.71 4,332,307 -0.05(-0.27%)
Jun 24, 2010 19.69 20.07 19.69 19.77 2,618,301 -0.05(-0.24%)
Jun 23, 2010 20.10 20.13 19.75 19.81 2,708,253 -0.33(-1.65%)
Jun 22, 2010 20.63 20.64 20.08 20.15 2,527,125 -0.43(-2.08%)
Jun 21, 2010 20.89 20.91 20.50 20.57 2,101,282 -0.14(-0.70%)
Jun 18, 2010 20.72 20.89 20.62 20.72 3,140,077 -0.06(-0.29%)
Jun 17, 2010 20.56 20.78 20.39 20.78 3,008,351 +0.19(+0.94%)
Jun 16, 2010 20.08 20.60 20.08 20.59 4,549,587 +0.28(+1.37%)
Jun 15, 2010 20.09 20.33 20.06 20.31 3,382,311 +0.34(+1.72%)
Jun 14, 2010 19.92 20.15 19.88 19.96 2,989,574 +0.20(+1.01%)
Jun 11, 2010 19.65 19.81 19.54 19.77 2,668,675 -0.03(-0.15%)
Jun 10, 2010 19.55 19.81 19.55 19.80 3,655,482 +0.46(+2.40%)
Jun 09, 2010 19.58 19.60 19.25 19.33 4,181,106 -0.14(-0.74%)
Jun 08, 2010 19.39 19.51 19.18 19.48 4,974,988 +0.07(+0.34%)
Jun 07, 2010 19.29 19.71 19.27 19.41 6,130,098 +0.18(+0.94%)
Jun 04, 2010 19.23 19.64 19.18 19.23 5,457,814 -0.55(-2.78%)
Jun 03, 2010 19.54 19.82 19.54 19.78 2,992,058 +0.21(+1.08%)
Jun 02, 2010 19.13 19.57 19.07 19.57 24,108 +0.56(+2.95%)
Jun 01, 2010 19.32 19.44 19.01 19.01 3,985,476 -0.51(-2.63%)
May 28, 2010 19.52 19.70 19.42 19.52 3,641,691 +0.04(+0.22%)
May 27, 2010 19.25 19.48 19.19 19.48 2,840,107 +0.40(+2.12%)
May 26, 2010 18.90 19.37 18.82 19.07 165 +0.24(+1.25%)
May 25, 2010 18.70 18.85 18.32 18.84 4,924,616 -0.26(-1.36%)
May 24, 2010 19.05 19.44 18.82 19.10 5,585,533 -0.03(-0.16%)
May 21, 2010 18.90 19.13 18.78 19.13 5,244,071 -0.02(-0.13%)
May 20, 2010 19.28 19.48 19.10 19.15 4,609,358 -0.70(-3.52%)
May 19, 2010 19.95 20.04 19.69 19.85 3,446,454 -0.21(-1.05%)
May 18, 2010 20.29 20.49 20.03 20.06 3,859,191 -0.19(-0.92%)
May 17, 2010 20.33 20.41 19.99 20.25 3,476,531 -0.05(-0.27%)
May 14, 2010 20.30 20.48 20.17 20.30 3,342,231 -0.20(-0.97%)
May 13, 2010 20.58 20.80 20.45 20.50 2,542,844 -0.16(-0.76%)
May 12, 2010 20.51 20.79 20.43 20.66 2,835,752 +0.16(+0.76%)
May 11, 2010 20.55 20.75 20.42 20.50 3,843,230 +0.05(+0.27%)
May 10, 2010 20.36 20.46 20.28 20.45 4,584,750 +0.52(+2.63%)
May 07, 2010 19.71 20.28 19.29 19.92 6,724,111 +0.24(+1.23%)
May 06, 2010 20.22 20.36 18.93 19.68 7,908,797 -0.62(-3.06%)
May 05, 2010 20.29 20.39 20.15 20.30 3,698,607 +0.00(+0.00%)
May 04, 2010 20.70 20.79 20.25 20.30 4,069,334 -0.62(-2.97%)
May 03, 2010 20.80 20.95 20.65 20.92 4,321,033 +0.19(+0.93%)
Apr 30, 2010 20.38 20.88 20.33 20.73 4,721,885 +0.39(+1.93%)
Apr 29, 2010 20.24 20.46 20.22 20.34 3,490,480 +0.20(+0.99%)
Apr 28, 2010 20.14 20.37 20.04 20.14 4,289,671 +0.07(+0.33%)
Apr 27, 2010 20.51 20.55 20.07 20.07 3,496,521 -0.49(-2.38%)
Apr 26, 2010 20.68 20.75 20.56 20.56 2,820,742 -0.17(-0.81%)
Apr 23, 2010 20.51 20.74 20.42 20.73 2,978,331 +0.17(+0.82%)
Apr 22, 2010 20.60 20.60 20.38 20.56 3,762,701 -0.12(-0.58%)
Apr 21, 2010 20.68 20.74 20.54 20.68 23,435 +0.14(+0.71%)
Apr 20, 2010 20.54 20.63 20.46 20.54 165 +0.12(+0.59%)
Apr 19, 2010 20.40 20.51 20.31 20.42 3,235,498 -0.05(-0.24%)
Apr 16, 2010 20.80 20.81 20.43 20.46 3,775,681 -0.36(-1.74%)
Apr 15, 2010 20.70 20.92 20.59 20.83 3,372,210 +0.06(+0.29%)
Apr 14, 2010 20.66 20.78 20.54 20.77 2,769,324 +0.04(+0.20%)
Apr 13, 2010 20.73 20.78 20.51 20.72 2,025,958 -0.06(-0.29%)
Apr 12, 2010 20.68 20.86 20.67 20.78 2,277,834 +0.14(+0.70%)
Apr 09, 2010 20.68 20.68 20.49 20.64 1,878,958 -0.07(-0.32%)
Apr 08, 2010 20.67 20.73 20.55 20.71 1,911,014 -0.03(-0.15%)
Apr 07, 2010 20.85 20.90 20.65 20.74 2,818,365 -0.17(-0.84%)
Apr 06, 2010 20.65 20.91 20.57 20.91 2,186,576 +0.28(+1.34%)
Apr 05, 2010 20.73 20.78 20.62 20.63 1,979,037 -0.05(-0.26%)
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.