Skip to main content

Edison International (NY: EIX )

69.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.74 38.15 37.58 38.12 2,416,776 +0.38(+1.01%)
May 29, 2014 37.83 37.83 37.44 37.74 1,518,794 +0.16(+0.42%)
May 28, 2014 37.43 37.69 37.35 37.58 1,823,198 +0.19(+0.50%)
May 27, 2014 37.68 37.80 37.36 37.40 2,335,947 +0.05(+0.13%)
May 23, 2014 37.54 37.35 37.35 37.35 1,690,644 -0.30(-0.79%)
May 22, 2014 37.20 37.76 37.15 37.65 1,052,988 +0.50(+1.34%)
May 21, 2014 37.41 37.49 37.08 37.15 2,100,885 -0.21(-0.56%)
May 20, 2014 37.30 37.63 37.17 37.36 2,713,257 -0.01(-0.02%)
May 19, 2014 38.15 38.15 37.32 37.36 3,006,279 -0.86(-2.24%)
May 16, 2014 38.23 38.32 37.94 38.22 1,820,741 +0.03(+0.07%)
May 15, 2014 38.16 38.49 38.05 38.19 2,261,554 +0.10(+0.25%)
May 14, 2014 38.01 38.32 37.92 38.10 2,058,155 +0.10(+0.27%)
May 13, 2014 37.92 38.12 37.81 37.99 1,868,907 +0.09(+0.24%)
May 12, 2014 38.37 38.41 37.86 37.90 1,810,506 -0.32(-0.85%)
May 09, 2014 38.83 38.88 38.19 38.23 2,473,656 -0.55(-1.43%)
May 08, 2014 39.45 39.56 38.75 38.78 2,635,775 -0.70(-1.77%)
May 07, 2014 38.81 39.53 38.81 39.48 3,659,065 +0.75(+1.95%)
May 06, 2014 38.63 38.85 38.55 38.72 2,722,296 +0.05(+0.13%)
May 05, 2014 38.22 38.68 38.19 38.68 2,517,665 +0.41(+1.08%)
May 02, 2014 39.08 39.08 38.10 38.26 3,211,773 -0.94(-2.40%)
May 01, 2014 39.25 39.31 38.70 39.20 2,252,442 +0.10(+0.25%)
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%)
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.