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 (%)
Jun 30, 2009 18.71 18.71 18.24 18.46 5,117,621 -0.24(-1.29%)
Jun 29, 2009 18.41 18.74 18.37 18.71 3,917,628 +0.34(+1.85%)
Jun 26, 2009 18.51 18.66 18.26 18.36 4,397,787 -0.08(-0.45%)
Jun 25, 2009 18.22 18.54 18.17 18.45 5,372,779 +0.06(+0.32%)
Jun 24, 2009 18.39 18.84 18.18 18.39 4,026,002 +0.08(+0.44%)
Jun 23, 2009 18.59 18.59 18.20 18.31 4,938,183 -0.23(-1.25%)
Jun 22, 2009 18.20 18.66 18.20 18.54 6,534,715 +0.15(+0.79%)
Jun 19, 2009 18.57 18.73 18.26 18.39 6,017,108 -0.07(-0.38%)
Jun 18, 2009 18.21 18.56 18.17 18.46 4,658,528 +0.31(+1.73%)
Jun 17, 2009 18.20 18.46 18.02 18.15 3,528,797 -0.12(-0.67%)
Jun 16, 2009 18.44 18.57 18.14 18.27 3,944,748 -0.13(-0.73%)
Jun 15, 2009 18.71 18.71 18.23 18.41 5,778,538 -0.48(-2.52%)
Jun 12, 2009 18.44 18.90 18.15 18.88 6,291,867 +0.40(+2.14%)
Jun 11, 2009 17.82 18.69 17.76 18.49 8,717,491 +0.73(+4.12%)
Jun 10, 2009 17.53 17.87 17.42 17.76 5,354,498 +0.44(+2.55%)
Jun 09, 2009 17.37 17.47 17.16 17.31 5,406,024 -0.03(-0.17%)
Jun 08, 2009 17.21 17.45 17.04 17.34 4,057,262 +0.03(+0.17%)
Jun 05, 2009 17.34 17.59 17.23 17.31 6,412,695 +0.12(+0.68%)
Jun 04, 2009 17.09 17.30 16.95 17.20 4,321,958 +0.16(+0.92%)
Jun 03, 2009 17.43 17.48 16.90 17.04 5,945,388 -0.37(-2.10%)
Jun 02, 2009 17.56 17.73 17.39 17.41 6,195,397 -0.13(-0.76%)
Jun 01, 2009 17.12 17.62 17.02 17.54 7,755,994 +0.55(+3.21%)
May 29, 2009 17.01 17.11 16.76 16.99 5,517,722 +0.06(+0.34%)
May 28, 2009 16.83 17.18 16.70 16.94 5,239,627 +0.21(+1.29%)
May 27, 2009 17.20 17.20 16.69 16.72 3,568,460 -0.41(-2.38%)
May 26, 2009 16.76 17.17 16.57 17.13 4,466,003 +0.39(+2.33%)
May 22, 2009 16.72 16.91 16.65 16.74 2,809,649 +0.08(+0.49%)
May 21, 2009 16.60 16.83 16.58 16.66 5,407,284 -0.16(-0.97%)
May 20, 2009 17.01 17.12 16.77 16.82 5,803,069 -0.09(-0.55%)
May 19, 2009 16.43 17.05 16.42 16.91 7,172,158 +0.46(+2.83%)
May 18, 2009 16.62 16.62 16.03 16.45 7,377,951 -0.03(-0.21%)
May 15, 2009 16.94 16.94 16.10 16.48 7,452,807 -0.56(-3.27%)
May 14, 2009 17.01 17.19 16.74 17.04 4,047,400 +0.03(+0.21%)
May 13, 2009 17.09 17.24 16.92 17.01 4,486,920 -0.28(-1.61%)
May 12, 2009 17.43 17.52 17.12 17.28 4,424,948 -0.06(-0.37%)
May 11, 2009 17.41 17.58 17.24 17.35 3,265,204 -0.24(-1.39%)
May 08, 2009 17.54 17.93 16.08 17.59 5,751,513 +0.28(+1.61%)
May 07, 2009 17.51 17.51 17.22 17.31 4,750,814 -0.01(-0.07%)
May 06, 2009 17.44 17.54 17.19 17.33 4,664,201 +0.08(+0.44%)
May 05, 2009 17.10 17.39 17.02 17.25 4,482,638 +0.04(+0.24%)
May 04, 2009 17.01 17.23 17.00 17.21 4,881,619 +0.18(+1.06%)
May 01, 2009 16.61 17.04 16.60 17.03 4,178,518 +0.46(+2.77%)
Apr 30, 2009 16.78 16.95 16.40 16.57 4,508,621 -0.08(-0.45%)
Apr 29, 2009 16.41 16.75 16.41 16.65 2,613,616 +0.26(+1.56%)
Apr 28, 2009 16.35 16.56 16.16 16.39 3,023,492 -0.02(-0.11%)
Apr 27, 2009 16.26 16.61 16.13 16.41 3,628,536 +0.04(+0.25%)
Apr 24, 2009 16.26 16.52 16.20 16.37 5,955,447 +0.09(+0.57%)
Apr 23, 2009 16.06 16.30 15.98 16.27 3,858,703 +0.16(+0.97%)
Apr 22, 2009 16.27 16.35 16.05 16.12 5,149,417 -0.23(-1.39%)
Apr 21, 2009 16.18 16.44 16.05 16.34 4,327,882 +0.18(+1.11%)
Apr 20, 2009 16.09 16.33 16.08 16.16 4,396,145 -0.15(-0.93%)
Apr 17, 2009 16.40 16.52 16.24 16.31 7,701,083 -0.08(-0.50%)
Apr 16, 2009 16.37 16.49 16.26 16.40 5,954,418 +0.05(+0.28%)
Apr 15, 2009 16.06 16.37 16.05 16.35 6,227,603 +0.28(+1.74%)
Apr 14, 2009 16.27 16.29 16.01 16.07 4,134,639 -0.24(-1.46%)
Apr 13, 2009 16.46 16.50 16.19 16.31 4,031,357 -0.44(-2.64%)
Apr 09, 2009 17.16 17.18 16.51 16.75 3,856,193 -0.01(-0.03%)
Apr 08, 2009 16.60 16.78 16.44 16.76 3,251,253 +0.19(+1.12%)
Apr 07, 2009 16.57 16.84 16.45 16.57 4,016,288 -0.28(-1.69%)
Apr 06, 2009 17.03 17.30 16.75 16.85 4,458,253 -0.30(-1.76%)
Apr 03, 2009 17.41 17.62 16.99 17.16 5,459,100 -0.20(-1.14%)
Apr 02, 2009 17.15 17.62 16.83 17.35 7,070,935 +0.56(+3.32%)
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.