Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edison International (NY: EIX )

72.34 +0.37 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.24 11.41 11.19 11.40 2,734,387 +0.16(+1.40%)
Aug 28, 2003 11.21 11.27 11.10 11.24 2,698,305 -0.01(-0.05%)
Aug 27, 2003 11.26 11.26 11.17 11.24 1,387,634 -0.01(-0.11%)
Aug 26, 2003 11.18 11.32 11.14 11.26 2,015,909 +0.04(+0.32%)
Aug 25, 2003 11.15 11.24 11.11 11.22 2,268,146 -0.02(-0.16%)
Aug 22, 2003 11.38 11.39 11.17 11.24 5,438,816 -0.18(-1.54%)
Aug 21, 2003 11.07 11.87 10.75 11.41 12,301,183 +0.32(+2.89%)
Aug 20, 2003 10.91 11.18 10.91 11.09 2,745,972 +0.19(+1.77%)
Aug 19, 2003 10.81 10.98 10.78 10.90 3,476,698 +0.11(+1.06%)
Aug 18, 2003 10.60 10.80 10.55 10.78 3,240,681 +0.32(+3.06%)
Aug 15, 2003 10.54 10.62 10.42 10.46 2,610,751 -0.01(-0.06%)
Aug 14, 2003 10.48 10.59 10.46 10.47 1,834,344 +0.04(+0.35%)
Aug 13, 2003 10.47 10.60 10.40 10.43 2,751,269 +0.01(+0.06%)
Aug 12, 2003 10.33 10.43 10.24 10.43 2,206,079 +0.16(+1.53%)
Aug 11, 2003 10.27 10.32 10.18 10.27 2,604,296 +0.03(+0.29%)
Aug 08, 2003 9.975 10.25 9.909 10.24 2,142,193 +0.27(+2.67%)
Aug 07, 2003 9.909 10.04 9.909 9.975 2,260,698 +0.01(+0.06%)
Aug 06, 2003 9.770 10.04 9.697 9.969 3,446,410 +0.15(+1.48%)
Aug 05, 2003 10.12 10.12 9.697 9.824 3,738,700 -0.21(-2.05%)
Aug 04, 2003 9.758 10.05 9.703 10.03 2,167,847 +0.27(+2.72%)
Aug 01, 2003 9.764 9.818 9.685 9.764 1,673,138 -0.15(-1.52%)
Jul 31, 2003 9.806 9.999 9.770 9.915 1,526,662 +0.14(+1.42%)
Jul 30, 2003 9.939 9.963 9.776 9.776 1,915,444 -0.16(-1.64%)
Jul 29, 2003 9.794 10.01 9.746 9.939 3,570,873 +0.18(+1.86%)
Jul 28, 2003 9.848 9.897 9.667 9.758 2,039,577 -0.14(-1.40%)
Jul 25, 2003 9.758 9.969 9.697 9.897 1,779,726 +0.15(+1.49%)
Jul 24, 2003 9.703 9.945 9.667 9.752 1,039,732 +0.06(+0.62%)
Jul 23, 2003 9.806 9.818 9.607 9.691 1,142,348 -0.16(-1.60%)
Jul 22, 2003 9.703 9.854 9.607 9.848 1,835,006 +0.22(+2.32%)
Jul 21, 2003 9.885 9.921 9.552 9.625 3,126,976 -0.34(-3.45%)
Jul 18, 2003 9.818 10.01 9.758 9.969 1,710,212 +0.20(+2.04%)
Jul 17, 2003 9.891 9.951 9.734 9.770 1,438,445 -0.16(-1.64%)
Jul 16, 2003 9.951 9.969 9.709 9.933 2,996,389 +0.10(+0.98%)
Jul 15, 2003 10.06 10.14 9.830 9.836 3,113,404 -0.13(-1.33%)
Jul 14, 2003 10.12 10.24 9.963 9.969 1,576,977 -0.14(-1.43%)
Jul 11, 2003 9.969 10.12 9.903 10.11 2,469,571 +0.22(+2.20%)
Jul 10, 2003 10.08 10.20 9.848 9.897 2,817,473 -0.19(-1.86%)
Jul 09, 2003 10.27 10.27 10.04 10.08 1,704,916 -0.18(-1.77%)
Jul 08, 2003 10.30 10.34 10.20 10.27 2,572,518 -0.02(-0.18%)
Jul 07, 2003 9.981 10.38 9.975 10.28 2,685,561 +0.31(+3.15%)
Jul 03, 2003 9.969 10.06 9.788 9.969 1,170,981 -0.05(-0.48%)
Jul 02, 2003 9.969 10.07 9.933 10.02 4,384,023 -0.02(-0.18%)
Jul 01, 2003 9.903 10.12 9.824 10.04 3,012,609 +0.11(+1.10%)
Jun 30, 2003 9.788 10.09 9.782 9.927 4,896,772 +0.16(+1.61%)
Jun 27, 2003 9.607 9.848 9.595 9.770 3,417,114 +0.08(+0.81%)
Jun 26, 2003 9.734 9.818 9.655 9.691 1,775,588 -0.08(-0.80%)
Jun 25, 2003 9.921 9.957 9.764 9.770 2,159,902 -0.11(-1.16%)
Jun 24, 2003 9.879 9.951 9.866 9.885 2,423,725 +0.01(+0.12%)
Jun 23, 2003 10.12 10.26 9.818 9.873 2,647,825 -0.22(-2.21%)
Jun 20, 2003 9.999 10.34 9.981 10.10 5,991,950 +0.22(+2.26%)
Jun 19, 2003 10.06 10.06 9.728 9.873 6,802,617 -0.04(-0.37%)
Jun 18, 2003 9.734 9.933 9.728 9.909 2,620,847 +0.18(+1.80%)
Jun 17, 2003 10.01 10.01 9.734 9.734 3,397,750 -0.28(-2.78%)
Jun 16, 2003 9.667 10.02 9.667 10.01 3,695,502 +0.39(+4.08%)
Jun 13, 2003 9.824 9.836 9.564 9.619 2,919,261 -0.16(-1.67%)
Jun 12, 2003 9.758 9.818 9.697 9.782 2,998,540 +0.03(+0.31%)
Jun 11, 2003 9.770 9.812 9.691 9.752 3,990,771 -0.07(-0.68%)
Jun 10, 2003 9.728 9.848 9.721 9.818 5,605,650 +0.12(+1.25%)
Jun 09, 2003 9.619 9.746 9.619 9.697 3,352,400 -0.04(-0.43%)
Jun 06, 2003 9.776 9.981 9.679 9.740 3,994,744 +0.02(+0.25%)
Jun 05, 2003 9.999 10.04 9.703 9.715 4,643,707 -0.40(-4.00%)
Jun 04, 2003 9.921 10.18 9.903 10.12 4,193,355 +0.26(+2.63%)
Jun 03, 2003 9.969 10.06 9.854 9.860 2,898,572 -0.11(-1.09%)
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.