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, 2014 46.88 45.62 45.62 45.62 2,934,791 -1.01(-2.17%)
Dec 30, 2014 47.41 47.55 46.59 46.63 2,688,173 -0.93(-1.96%)
Dec 29, 2014 46.82 47.89 46.82 47.57 2,972,073 +0.80(+1.71%)
Dec 26, 2014 46.26 46.98 46.26 46.77 2,138,236 +0.55(+1.18%)
Dec 24, 2014 45.33 46.22 46.22 46.22 1,634,503 +0.98(+2.16%)
Dec 23, 2014 45.20 45.40 45.04 45.24 1,868,062 +0.07(+0.15%)
Dec 22, 2014 45.00 45.20 44.78 45.17 2,425,607 +0.30(+0.68%)
Dec 19, 2014 45.14 45.31 44.72 44.87 4,519,595 +0.01(+0.03%)
Dec 18, 2014 44.35 44.90 44.18 44.86 3,887,842 +0.62(+1.39%)
Dec 17, 2014 43.91 44.48 43.80 44.24 4,047,373 +0.49(+1.12%)
Dec 16, 2014 43.84 44.54 43.47 43.75 5,258,063 -0.02(-0.05%)
Dec 15, 2014 44.36 44.63 43.55 43.77 4,538,741 -0.55(-1.23%)
Dec 12, 2014 44.69 45.26 44.30 44.32 3,308,759 -0.30(-0.67%)
Dec 11, 2014 44.72 45.00 44.50 44.61 2,830,028 +0.14(+0.31%)
Dec 10, 2014 44.84 45.29 44.45 44.48 2,179,874 -0.36(-0.80%)
Dec 09, 2014 44.66 45.07 44.54 44.84 2,480,728 +0.08(+0.19%)
Dec 08, 2014 44.18 44.78 44.01 44.75 3,055,242 +0.69(+1.57%)
Dec 05, 2014 44.25 44.69 43.73 44.06 2,208,841 -0.54(-1.21%)
Dec 04, 2014 44.51 44.77 44.25 44.60 1,601,478 +0.14(+0.31%)
Dec 03, 2014 44.46 44.50 43.99 44.46 1,971,393 -0.03(-0.08%)
Dec 02, 2014 43.96 44.64 43.75 44.50 2,583,994 +0.46(+1.04%)
Dec 01, 2014 43.71 44.39 43.48 44.04 3,602,945 +0.03(+0.06%)
Nov 28, 2014 43.47 44.08 43.37 44.01 1,265,378 +0.66(+1.52%)
Nov 26, 2014 43.33 43.35 43.35 43.35 1,887,809 +0.15(+0.34%)
Nov 25, 2014 43.13 43.33 42.56 43.21 3,269,588 +0.20(+0.47%)
Nov 24, 2014 43.33 43.36 42.83 43.01 2,512,576 -0.24(-0.54%)
Nov 21, 2014 43.56 43.57 42.68 43.24 3,263,994 +0.14(+0.32%)
Nov 20, 2014 43.19 43.62 43.03 43.10 2,595,188 -0.21(-0.48%)
Nov 19, 2014 43.30 43.37 43.03 43.31 2,671,805 -0.10(-0.24%)
Nov 18, 2014 43.46 43.67 43.07 43.42 3,063,078 -0.01(-0.03%)
Nov 17, 2014 42.65 43.44 42.60 43.43 3,590,475 +0.66(+1.55%)
Nov 14, 2014 42.61 43.03 42.51 42.77 2,827,324 +0.06(+0.13%)
Nov 13, 2014 43.17 43.35 42.66 42.71 2,442,120 -0.50(-1.15%)
Nov 12, 2014 43.46 43.54 42.84 43.21 4,740,924 -0.56(-1.28%)
Nov 11, 2014 43.64 43.82 43.43 43.77 2,266,635 +0.09(+0.21%)
Nov 10, 2014 43.22 43.69 43.12 43.68 3,010,808 +0.48(+1.12%)
Nov 07, 2014 42.97 43.24 42.90 43.19 4,429,522 +0.27(+0.63%)
Nov 06, 2014 43.28 43.66 42.63 42.92 3,507,386 -0.71(-1.63%)
Nov 05, 2014 43.57 43.96 43.33 43.64 7,614,777 +0.49(+1.14%)
Nov 04, 2014 43.86 43.98 43.06 43.15 3,231,008 -0.64(-1.47%)
Nov 03, 2014 43.40 43.84 43.31 43.79 3,108,204 +0.46(+1.05%)
Oct 31, 2014 43.43 43.49 43.03 43.33 5,535,722 +0.01(+0.03%)
Oct 30, 2014 42.31 43.52 42.23 43.32 5,706,080 +0.82(+1.92%)
Oct 29, 2014 42.93 43.53 42.02 42.50 3,737,986 -0.26(-0.62%)
Oct 28, 2014 42.20 42.79 41.98 42.77 3,688,500 +0.62(+1.46%)
Oct 27, 2014 42.07 42.00 41.94 42.15 1,867,252 +0.15(+0.36%)
Oct 24, 2014 41.55 42.06 41.33 42.00 2,525,486 +0.55(+1.34%)
Oct 23, 2014 41.93 42.08 41.32 41.44 4,019,316 -0.33(-0.80%)
Oct 22, 2014 41.49 42.19 41.41 41.78 2,622,796 +0.28(+0.67%)
Oct 21, 2014 41.55 41.55 41.09 41.50 3,131,365 +0.08(+0.18%)
Oct 20, 2014 40.69 41.55 40.69 41.42 3,970,665 +0.73(+1.80%)
Oct 17, 2014 40.62 40.87 40.20 40.69 3,488,114 +0.26(+0.63%)
Oct 16, 2014 40.40 40.57 39.73 40.43 4,744,215 -0.45(-1.10%)
Oct 15, 2014 41.42 41.51 39.98 40.88 4,335,943 -0.53(-1.27%)
Oct 14, 2014 40.48 41.55 40.06 41.41 5,762,850 +1.15(+2.86%)
Oct 13, 2014 40.02 40.69 39.90 40.26 3,272,589 +0.29(+0.73%)
Oct 10, 2014 39.77 40.20 39.53 39.97 4,344,327 +0.43(+1.09%)
Oct 09, 2014 40.20 40.27 39.50 39.54 4,467,102 -0.66(-1.65%)
Oct 08, 2014 39.34 40.27 39.25 40.20 3,424,026 +0.95(+2.42%)
Oct 07, 2014 39.19 39.72 39.14 39.25 3,373,546 -0.11(-0.28%)
Oct 06, 2014 39.35 39.60 39.13 39.37 1,908,382 +0.17(+0.44%)
Oct 03, 2014 39.07 39.32 38.75 39.19 1,986,606 +0.21(+0.53%)
Oct 02, 2014 39.22 39.55 38.90 38.98 3,180,309 -0.26(-0.67%)
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.