Skip to main content

Edison International (NY: EIX )

70.14 -0.99 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 38.62 39.89 38.62 39.11 4,941,041 -0.09(-0.23%)
Apr 29, 2014 39.50 39.51 38.72 39.20 4,368,589 -0.21(-0.54%)
Apr 28, 2014 39.46 39.63 39.17 39.41 4,328,913 +0.05(+0.12%)
Apr 25, 2014 39.26 39.45 39.06 39.36 3,185,514 +0.13(+0.33%)
Apr 24, 2014 39.00 39.41 38.88 39.23 3,096,178 +0.28(+0.71%)
Apr 23, 2014 39.02 39.59 38.90 38.95 3,190,234 +0.06(+0.14%)
Apr 22, 2014 38.97 39.05 38.70 38.90 2,735,074 -0.06(-0.16%)
Apr 21, 2014 38.98 39.37 38.75 38.96 3,144,775 -0.02(-0.05%)
Apr 17, 2014 39.47 38.98 38.98 38.98 4,422,519 -0.35(-0.90%)
Apr 16, 2014 39.47 39.47 39.07 39.33 4,200,980 -0.04(-0.11%)
Apr 15, 2014 39.12 39.42 38.89 39.37 3,242,903 +0.23(+0.60%)
Apr 14, 2014 39.04 39.29 38.84 39.14 2,729,967 +0.20(+0.51%)
Apr 11, 2014 38.89 39.20 38.83 38.94 3,300,237 -0.17(-0.42%)
Apr 10, 2014 39.15 39.36 38.95 39.11 3,715,515 -0.06(-0.14%)
Apr 09, 2014 38.90 39.18 38.52 39.16 4,046,717 +0.20(+0.51%)
Apr 08, 2014 38.55 39.08 38.43 38.96 4,776,632 +0.30(+0.79%)
Apr 07, 2014 38.67 39.13 38.61 38.66 4,511,566 -0.01(-0.04%)
Apr 04, 2014 39.06 39.33 38.55 38.67 5,038,295 -0.37(-0.96%)
Apr 03, 2014 38.81 39.22 38.70 39.04 3,369,252 +0.35(+0.91%)
Apr 02, 2014 38.75 38.83 38.48 38.69 3,985,791 -0.46(-1.17%)
Apr 01, 2014 39.15 39.23 38.55 39.15 4,512,784 +0.01(+0.02%)
Mar 31, 2014 38.60 39.14 38.43 39.14 5,908,740 +0.91(+2.39%)
Mar 28, 2014 37.58 38.33 37.55 38.23 5,235,711 +0.97(+2.60%)
Mar 27, 2014 36.96 37.43 36.66 37.26 3,417,029 +0.30(+0.81%)
Mar 26, 2014 37.36 37.45 36.94 36.96 2,802,571 -0.38(-1.01%)
Mar 25, 2014 37.39 37.45 36.87 37.34 2,863,455 +0.05(+0.13%)
Mar 24, 2014 36.92 37.38 36.92 37.29 7,224,185 +0.29(+0.78%)
Mar 21, 2014 35.86 37.33 35.64 37.00 8,356,713 +1.27(+3.56%)
Mar 20, 2014 35.50 35.74 35.12 35.73 2,716,592 +0.16(+0.46%)
Mar 19, 2014 35.34 36.42 35.34 35.56 3,678,733 -0.58(-1.60%)
Mar 18, 2014 36.06 36.20 35.94 36.14 2,219,234 +0.15(+0.42%)
Mar 17, 2014 35.78 36.03 35.61 35.99 2,858,675 +0.23(+0.65%)
Mar 14, 2014 35.66 36.05 35.47 35.76 3,999,095 +0.20(+0.56%)
Mar 13, 2014 35.29 35.69 35.29 35.56 4,992,918 +0.05(+0.14%)
Mar 12, 2014 34.99 35.51 34.86 35.51 2,904,281 +0.65(+1.85%)
Mar 11, 2014 35.10 35.23 34.72 34.86 3,525,464 -0.29(-0.82%)
Mar 10, 2014 35.24 35.30 34.99 35.15 2,367,029 -0.16(-0.47%)
Mar 07, 2014 35.01 35.32 34.89 35.32 2,389,104 +0.17(+0.49%)
Mar 06, 2014 35.48 35.61 34.96 35.15 2,964,570 -0.26(-0.74%)
Mar 05, 2014 35.84 35.86 35.35 35.41 2,323,296 -0.45(-1.26%)
Mar 04, 2014 35.95 36.04 35.78 35.86 2,434,098 +0.21(+0.60%)
Mar 03, 2014 35.85 36.01 35.63 35.65 2,228,732 -0.32(-0.90%)
Feb 28, 2014 35.80 36.26 35.78 35.97 2,880,801 +0.21(+0.58%)
Feb 27, 2014 35.72 35.81 35.32 35.76 4,634,296 +0.05(+0.13%)
Feb 26, 2014 35.50 36.17 35.50 35.72 4,331,686 +0.52(+1.48%)
Feb 25, 2014 35.42 35.72 34.96 35.19 3,917,128 -0.18(-0.50%)
Feb 24, 2014 35.30 35.76 35.23 35.37 4,112,602 +0.10(+0.27%)
Feb 21, 2014 35.20 35.55 35.10 35.28 3,103,722 +0.10(+0.27%)
Feb 20, 2014 34.89 35.28 34.73 35.18 1,649,427 +0.36(+1.03%)
Feb 19, 2014 34.95 35.23 34.71 34.82 2,659,654 -0.19(-0.55%)
Feb 18, 2014 34.66 35.09 34.63 35.01 2,266,684 +0.30(+0.87%)
Feb 14, 2014 34.46 34.71 34.71 34.71 1,835,529 +0.24(+0.70%)
Feb 13, 2014 33.83 34.49 33.81 34.47 2,527,853 +0.38(+1.13%)
Feb 12, 2014 33.84 34.19 33.78 34.09 2,119,041 +0.13(+0.38%)
Feb 11, 2014 33.54 34.07 33.40 33.96 1,938,995 +0.44(+1.31%)
Feb 10, 2014 33.31 33.60 33.04 33.52 2,427,363 +0.06(+0.18%)
Feb 07, 2014 33.44 33.53 33.23 33.46 2,430,288 +0.03(+0.08%)
Feb 06, 2014 32.95 33.48 32.82 33.43 2,364,836 +0.49(+1.48%)
Feb 05, 2014 32.74 33.02 32.47 32.94 2,802,690 +0.03(+0.10%)
Feb 04, 2014 33.26 33.33 32.43 32.91 3,830,536 -0.19(-0.58%)
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.