Skip to main content

Edison International (NY: EIX )

82.40 -0.84 (-1.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.91 24.06 23.88 23.92 1,039,764 -0.04(-0.16%)
Dec 30, 2010 23.99 24.08 23.89 23.96 1,551,860 -0.05(-0.21%)
Dec 29, 2010 24.14 24.15 23.90 24.01 2,019,731 -0.08(-0.33%)
Dec 28, 2010 24.00 24.14 23.94 24.09 2,264,967 +0.15(+0.64%)
Dec 27, 2010 23.75 24.20 23.75 23.93 2,398,081 +0.15(+0.62%)
Dec 23, 2010 23.77 23.87 23.69 23.79 1,952,934 +0.02(+0.08%)
Dec 22, 2010 23.87 23.95 23.75 23.77 2,731,760 -0.10(-0.44%)
Dec 21, 2010 24.03 24.09 23.85 23.87 2,941,655 -0.01(-0.05%)
Dec 20, 2010 23.91 24.00 23.64 23.88 2,647,572 +0.11(+0.47%)
Dec 17, 2010 23.59 23.81 23.51 23.77 4,001,163 +0.14(+0.60%)
Dec 16, 2010 23.27 23.67 23.16 23.63 4,490,376 +0.43(+1.85%)
Dec 15, 2010 23.63 23.71 23.20 23.20 4,470,906 -0.45(-1.90%)
Dec 14, 2010 23.66 23.79 23.58 23.65 3,493,686 +0.07(+0.31%)
Dec 13, 2010 23.58 23.64 23.42 23.58 2,718,838 +0.11(+0.47%)
Dec 10, 2010 23.34 23.55 23.31 23.47 4,921,518 +0.22(+0.93%)
Dec 09, 2010 23.47 23.55 22.96 23.25 7,008,372 -0.30(-1.28%)
Dec 08, 2010 23.66 23.76 23.44 23.55 3,131,701 -0.11(-0.47%)
Dec 07, 2010 23.67 23.96 23.56 23.66 6,495,245 +0.17(+0.71%)
Dec 06, 2010 23.31 23.59 23.31 23.50 7,869,499 +0.10(+0.42%)
Dec 03, 2010 23.30 23.40 23.16 23.40 2,804,620 +0.17(+0.74%)
Dec 02, 2010 23.02 23.23 23.02 23.23 2,631,769 +0.14(+0.59%)
Dec 01, 2010 22.94 23.22 22.78 23.09 3,821,522 +0.39(+1.71%)
Nov 30, 2010 22.51 22.78 22.51 22.70 3,482,157 -0.01(-0.03%)
Nov 29, 2010 22.67 22.79 22.51 22.71 3,074,916 -0.07(-0.30%)
Nov 26, 2010 22.94 23.08 22.78 22.78 1,776,946 -0.30(-1.31%)
Nov 24, 2010 22.95 23.08 23.08 23.08 3,092,833 +0.25(+1.08%)
Nov 23, 2010 22.98 23.01 22.65 22.83 2,956,762 -0.36(-1.56%)
Nov 22, 2010 23.21 23.24 22.86 23.20 2,777,222 -0.07(-0.29%)
Nov 19, 2010 23.34 23.35 23.02 23.26 3,404,707 -0.07(-0.29%)
Nov 18, 2010 23.18 23.35 23.11 23.33 3,994,606 +0.31(+1.33%)
Nov 17, 2010 23.05 23.09 22.85 23.02 3,181,345 +0.07(+0.32%)
Nov 16, 2010 23.09 23.16 22.76 22.95 4,057,704 -0.26(-1.14%)
Nov 15, 2010 23.19 23.41 23.18 23.21 2,146,622 +0.12(+0.53%)
Nov 12, 2010 23.25 23.26 22.96 23.09 2,839,555 -0.29(-1.24%)
Nov 11, 2010 22.94 23.40 22.94 23.38 4,525,941 +0.33(+1.41%)
Nov 10, 2010 23.05 23.10 22.80 23.05 3,090,933 -0.03(-0.13%)
Nov 09, 2010 23.15 23.24 22.95 23.09 3,953,178 -0.22(-0.95%)
Nov 08, 2010 23.44 23.46 23.00 23.31 4,261,115 -0.18(-0.78%)
Nov 05, 2010 23.29 23.49 23.29 23.49 3,781,691 +0.24(+1.03%)
Nov 04, 2010 23.01 23.28 22.97 23.25 4,512,899 +0.42(+1.83%)
Nov 03, 2010 22.85 22.95 22.67 22.83 3,356,685 -0.02(-0.08%)
Nov 02, 2010 22.96 23.05 22.82 22.85 3,469,669 +0.09(+0.38%)
Nov 01, 2010 22.83 23.19 22.68 22.77 6,196,560 +0.09(+0.38%)
Oct 29, 2010 22.20 22.77 22.20 22.68 6,635,404 +0.57(+2.59%)
Oct 28, 2010 22.18 22.34 22.02 22.11 3,733,141 +0.04(+0.17%)
Oct 27, 2010 21.95 22.09 21.79 22.07 4,427,430 -0.09(-0.42%)
Oct 25, 2010 22.26 22.35 22.11 22.16 3,370,175 +0.04(+0.19%)
Oct 22, 2010 22.04 22.13 21.89 22.12 3,699,486 +0.07(+0.33%)
Oct 21, 2010 22.16 22.24 21.91 22.05 2,854,049 -0.07(-0.31%)
Oct 20, 2010 22.00 22.22 21.98 22.11 2,357,198 +0.19(+0.87%)
Oct 19, 2010 21.91 22.12 21.86 21.92 3,253,432 -0.18(-0.83%)
Oct 18, 2010 21.93 22.13 21.81 22.11 2,448,875 +0.22(+0.98%)
Oct 15, 2010 21.99 21.99 21.79 21.89 7,617,774 +0.07(+0.31%)
Oct 14, 2010 21.83 21.92 21.73 21.83 3,215,638 -0.01(-0.03%)
Oct 13, 2010 21.84 21.84 21.76 21.83 4,059,309 +0.06(+0.25%)
Oct 12, 2010 21.60 21.81 21.58 21.78 4,961,061 +0.05(+0.23%)
Oct 11, 2010 21.69 21.81 21.57 21.73 2,540,571 +0.09(+0.43%)
Oct 08, 2010 21.63 21.69 21.38 21.63 2,940,670 +0.17(+0.77%)
Oct 07, 2010 21.45 21.50 21.36 21.47 3,206,945 +0.11(+0.52%)
Oct 06, 2010 21.52 21.56 21.22 21.36 2,880,628 -0.17(-0.77%)
Oct 05, 2010 21.51 21.63 21.46 21.52 2,545,195 +0.20(+0.95%)
Oct 04, 2010 21.28 21.77 21.25 21.32 5,568,802 +0.04(+0.17%)
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.