Edison International (NY: EIX )

70.36 +0.96 (+1.38%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.65 16.45 15.56 16.19 10,854,959 +0.56(+3.59%)
Jul 29, 2004 15.79 15.92 15.62 15.63 2,165,198 -0.16(-1.00%)
Jul 28, 2004 15.36 15.85 15.27 15.79 3,269,149 +0.42(+2.75%)
Jul 27, 2004 15.42 15.50 15.19 15.36 1,685,220 -0.06(-0.39%)
Jul 26, 2004 15.47 15.65 15.38 15.43 1,628,616 -0.05(-0.35%)
Jul 23, 2004 15.64 15.67 15.36 15.48 2,219,817 -0.19(-1.23%)
Jul 22, 2004 15.49 15.72 15.43 15.67 2,496,053 +0.09(+0.58%)
Jul 21, 2004 15.95 16.01 15.58 15.58 1,574,329 -0.39(-2.46%)
Jul 20, 2004 15.93 16.03 15.84 15.97 1,945,236 +0.05(+0.30%)
Jul 19, 2004 15.91 16.05 15.81 15.93 2,454,344 +0.02(+0.11%)
Jul 16, 2004 15.85 15.99 15.75 15.91 1,719,150 +0.15(+0.96%)
Jul 15, 2004 15.76 15.91 15.70 15.76 4,222,816 -0.05(-0.34%)
Jul 14, 2004 15.41 15.83 15.37 15.81 4,649,500 +0.41(+2.67%)
Jul 13, 2004 15.55 15.55 15.35 15.40 3,249,122 -0.22(-1.39%)
Jul 12, 2004 15.52 15.63 15.49 15.62 2,859,346 +0.10(+0.66%)
Jul 09, 2004 15.56 15.56 15.34 15.52 7,327,614 -0.24(-1.50%)
Jul 08, 2004 15.59 15.82 15.53 15.75 2,778,578 +0.16(+1.05%)
Jul 07, 2004 15.59 15.75 15.43 15.59 2,868,450 -0.07(-0.46%)
Jul 06, 2004 15.57 15.77 15.56 15.66 2,215,679 +0.09(+0.58%)
Jul 02, 2004 15.53 15.63 15.48 15.57 2,102,470 +0.15(+0.98%)
Jul 01, 2004 15.54 15.68 15.33 15.42 3,642,704 -0.03(-0.20%)
Jun 30, 2004 15.32 15.52 15.27 15.45 2,630,943 +0.03(+0.20%)
Jun 29, 2004 15.53 15.53 15.27 15.42 2,570,532 -0.11(-0.70%)
Jun 28, 2004 15.44 15.59 15.35 15.53 4,351,583 +0.08(+0.51%)
Jun 25, 2004 15.52 15.55 15.33 15.45 3,814,338 -0.07(-0.43%)
Jun 24, 2004 15.55 15.59 15.44 15.52 1,967,249 +0.00(+0.00%)
Jun 23, 2004 15.23 15.60 15.10 15.52 3,312,678 +0.23(+1.50%)
Jun 22, 2004 15.26 15.38 15.18 15.29 1,861,488 +0.05(+0.36%)
Jun 21, 2004 14.98 15.27 14.97 15.23 2,185,391 +0.22(+1.45%)
Jun 18, 2004 15.09 15.12 14.93 15.01 2,735,711 -0.12(-0.80%)
Jun 17, 2004 14.81 15.23 14.81 15.14 2,565,898 +0.25(+1.66%)
Jun 16, 2004 14.91 14.93 14.81 14.89 1,283,031 +0.05(+0.33%)
Jun 15, 2004 14.89 15.00 14.77 14.84 2,074,334 +0.04(+0.29%)
Jun 14, 2004 14.68 14.92 14.64 14.80 2,488,274 +0.07(+0.49%)
Jun 10, 2004 14.69 14.77 14.66 14.72 1,235,696 +0.05(+0.33%)
Jun 09, 2004 14.83 14.91 14.66 14.68 1,454,996 -0.15(-1.02%)
Jun 08, 2004 14.86 14.92 14.72 14.83 2,222,961 -0.13(-0.85%)
Jun 07, 2004 14.80 14.95 14.78 14.95 1,743,149 +0.20(+1.35%)
Jun 04, 2004 14.76 14.86 14.59 14.75 2,085,257 +0.09(+0.62%)
Jun 03, 2004 14.75 14.82 14.57 14.66 2,361,659 -0.06(-0.41%)
Jun 02, 2004 14.66 14.88 14.65 14.72 1,866,122 -0.01(-0.04%)
Jun 01, 2004 14.60 14.80 14.55 14.73 2,676,955 +0.14(+0.99%)
May 28, 2004 14.75 14.79 14.58 14.59 2,865,470 -0.13(-0.90%)
May 27, 2004 14.44 14.74 14.42 14.72 2,175,626 +0.28(+1.97%)
May 26, 2004 14.50 14.69 14.40 14.43 3,114,728 -0.07(-0.46%)
May 25, 2004 14.24 14.50 14.19 14.50 3,651,973 +0.19(+1.35%)
May 24, 2004 14.14 14.33 14.01 14.31 3,134,093 +0.55(+4.00%)
May 21, 2004 13.78 13.86 13.60 13.76 2,366,624 -0.02(-0.18%)
May 20, 2004 13.66 13.85 13.57 13.78 996,865 +0.12(+0.89%)
May 19, 2004 13.75 13.88 13.58 13.66 1,820,607 -0.08(-0.62%)
May 18, 2004 13.41 13.79 13.30 13.75 2,105,449 +0.31(+2.29%)
May 17, 2004 13.34 13.61 13.32 13.44 1,620,175 -0.13(-0.94%)
May 14, 2004 13.53 13.76 13.48 13.56 1,751,589 -0.03(-0.22%)
May 13, 2004 13.52 13.66 13.35 13.59 2,371,093 +0.10(+0.76%)
May 12, 2004 13.36 13.53 13.16 13.49 2,158,247 +0.12(+0.90%)
May 11, 2004 13.29 13.41 13.23 13.37 2,111,408 +0.10(+0.73%)
May 10, 2004 13.53 13.53 13.15 13.27 3,394,440 -0.32(-2.36%)
May 07, 2004 13.87 13.96 13.39 13.59 3,217,510 -0.40(-2.85%)
May 06, 2004 13.89 14.11 13.81 13.99 2,047,190 +0.07(+0.52%)
May 05, 2004 14.18 14.25 13.90 13.92 1,826,565 -0.26(-1.83%)
May 04, 2004 14.00 14.22 13.87 14.18 1,993,896 +0.22(+1.56%)
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.