Skip to main content

Edison International (NY: EIX )

82.40 -0.84 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.07 20.78 20.78 20.78 2,158,258 -0.33(-1.56%)
Dec 30, 2009 21.17 21.30 21.06 21.11 1,586,315 -0.08(-0.37%)
Dec 29, 2009 21.33 21.37 21.18 21.19 2,676,926 +0.00(+0.01%)
Dec 28, 2009 21.22 21.26 21.07 21.19 2,297,809 +0.06(+0.28%)
Dec 24, 2009 20.97 21.13 20.93 21.13 804,330 +0.22(+1.05%)
Dec 23, 2009 20.94 20.99 20.79 20.91 2,551,149 +0.05(+0.23%)
Dec 22, 2009 21.10 21.25 20.81 20.86 3,559,080 -0.20(-0.96%)
Dec 21, 2009 21.05 21.18 20.97 21.06 2,450,669 +0.12(+0.57%)
Dec 18, 2009 21.08 21.17 20.70 20.94 6,109,205 -0.04(-0.20%)
Dec 17, 2009 20.99 21.06 20.83 20.99 4,547,193 -0.11(-0.53%)
Dec 16, 2009 20.97 21.34 20.97 21.10 4,718,003 -0.30(-1.38%)
Dec 15, 2009 21.36 21.49 21.29 21.39 2,527,683 -0.16(-0.74%)
Dec 14, 2009 21.61 21.61 21.42 21.55 3,385,471 +0.09(+0.41%)
Dec 11, 2009 21.02 21.49 20.94 21.47 3,820,531 +0.44(+2.08%)
Dec 10, 2009 20.84 21.03 20.75 21.03 3,097,836 +0.31(+1.52%)
Dec 09, 2009 20.58 20.71 20.46 20.71 2,863,951 +0.09(+0.43%)
Dec 08, 2009 20.70 20.75 20.45 20.62 3,240,939 -0.10(-0.49%)
Dec 07, 2009 20.59 20.94 20.59 20.72 2,440,794 +0.09(+0.43%)
Dec 04, 2009 20.88 21.04 20.40 20.64 3,561,315 -0.12(-0.57%)
Dec 03, 2009 20.83 21.03 20.71 20.75 3,778,203 -0.08(-0.40%)
Dec 02, 2009 20.54 20.84 20.49 20.84 4,030,408 +0.34(+1.68%)
Dec 01, 2009 20.30 20.52 20.30 20.49 5,347,682 +0.33(+1.62%)
Nov 30, 2009 20.02 20.19 19.91 20.17 3,152,350 +0.14(+0.71%)
Nov 27, 2009 20.02 20.13 19.85 20.03 2,165,944 -0.31(-1.54%)
Nov 25, 2009 20.20 20.40 20.17 20.34 2,048,974 +0.15(+0.73%)
Nov 24, 2009 20.02 20.23 19.99 20.19 4,412,946 +0.20(+1.01%)
Nov 23, 2009 19.66 20.03 19.66 19.99 3,239,421 +0.42(+2.15%)
Nov 20, 2009 19.45 19.62 19.45 19.57 3,452,590 +0.08(+0.40%)
Nov 19, 2009 19.74 19.85 19.44 19.49 3,509,251 -0.29(-1.47%)
Nov 18, 2009 19.81 19.95 19.76 19.78 2,069,757 -0.09(-0.48%)
Nov 17, 2009 19.87 19.93 19.80 19.88 2,207,251 -0.02(-0.12%)
Nov 16, 2009 19.87 20.11 19.79 19.90 4,155,652 +0.17(+0.84%)
Nov 13, 2009 19.75 19.93 19.62 19.74 4,558,245 +0.05(+0.24%)
Nov 12, 2009 20.00 20.07 19.63 19.69 4,123,004 -0.40(-2.00%)
Nov 11, 2009 20.29 20.37 19.95 20.09 4,117,139 -0.16(-0.79%)
Nov 10, 2009 20.01 20.29 20.01 20.25 4,509,748 +0.19(+0.94%)
Nov 09, 2009 19.72 20.10 19.67 20.06 5,421,369 +0.40(+2.05%)
Nov 06, 2009 19.01 19.73 18.96 19.66 6,667,815 +0.60(+3.14%)
Nov 05, 2009 18.86 19.11 18.86 19.06 3,423,274 +0.28(+1.48%)
Nov 04, 2009 18.80 19.07 18.72 18.78 3,190,009 +0.05(+0.25%)
Nov 03, 2009 18.85 18.90 18.65 18.73 3,075,680 -0.15(-0.82%)
Nov 02, 2009 18.89 19.03 18.61 18.89 4,599,185 +0.04(+0.22%)
Oct 30, 2009 19.00 19.11 18.68 18.85 5,085,585 -0.18(-0.93%)
Oct 29, 2009 18.99 19.07 18.84 19.02 3,649,929 +0.11(+0.56%)
Oct 28, 2009 19.09 19.30 18.90 18.92 3,919,887 -0.24(-1.27%)
Oct 27, 2009 19.26 19.47 19.13 19.16 3,898,052 -0.02(-0.09%)
Oct 26, 2009 19.39 19.66 19.07 19.18 3,293,665 -0.15(-0.80%)
Oct 23, 2009 19.43 19.48 19.27 19.33 2,721,903 -0.33(-1.66%)
Oct 22, 2009 19.61 19.70 19.34 19.66 3,742,707 +0.07(+0.33%)
Oct 21, 2009 19.63 19.91 19.55 19.59 4,029,412 -0.04(-0.18%)
Oct 20, 2009 19.67 19.70 19.56 19.63 3,254,416 -0.44(-2.21%)
Oct 19, 2009 19.84 20.15 19.78 20.07 2,145,296 +0.23(+1.16%)
Oct 16, 2009 19.71 19.93 19.56 19.84 3,167,476 +0.03(+0.15%)
Oct 15, 2009 19.50 19.84 19.48 19.81 3,046,668 +0.23(+1.18%)
Oct 14, 2009 19.59 19.69 19.49 19.58 4,182,151 +0.14(+0.70%)
Oct 13, 2009 19.75 19.79 19.42 19.45 3,321,846 -0.38(-1.91%)
Oct 12, 2009 19.71 19.89 19.65 19.82 2,503,718 +0.22(+1.12%)
Oct 09, 2009 19.53 19.72 19.51 19.61 2,895,320 +0.03(+0.15%)
Oct 08, 2009 19.53 19.71 19.40 19.58 3,571,249 -0.15(-0.78%)
Oct 07, 2009 19.78 19.79 19.58 19.73 2,498,703 -0.09(-0.48%)
Oct 06, 2009 19.52 19.90 19.49 19.82 3,578,416 +0.36(+1.83%)
Oct 05, 2009 19.29 19.47 19.11 19.47 5,213,207 +0.21(+1.08%)
Oct 02, 2009 19.40 19.40 19.18 19.26 3,592,169 -0.28(-1.45%)
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.