Skip to main content

Edison International (NY: EIX )

70.73 +1.33 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.96 14.08 13.79 13.95 2,681,589 -0.01(-0.04%)
Feb 26, 2004 14.05 14.35 13.72 13.96 5,346,959 +0.18(+1.32%)
Feb 25, 2004 13.48 13.78 13.43 13.78 2,218,327 +0.37(+2.75%)
Feb 24, 2004 13.49 13.50 13.31 13.41 2,393,933 -0.09(-0.67%)
Feb 23, 2004 13.35 13.60 13.35 13.50 1,974,697 +0.13(+0.95%)
Feb 20, 2004 13.47 13.47 13.25 13.37 3,301,920 +0.05(+0.36%)
Feb 19, 2004 13.58 13.58 13.29 13.32 1,882,673 -0.19(-1.39%)
Feb 18, 2004 13.41 13.53 13.35 13.51 1,778,402 +0.14(+1.04%)
Feb 17, 2004 13.21 13.43 13.12 13.37 1,492,401 +0.18(+1.37%)
Feb 13, 2004 13.14 13.20 12.98 13.19 4,460,654 +0.05(+0.37%)
Feb 12, 2004 13.12 13.29 13.09 13.14 3,602,651 -0.08(-0.64%)
Feb 11, 2004 13.29 13.35 13.10 13.23 2,365,134 -0.02(-0.14%)
Feb 10, 2004 13.07 13.26 12.99 13.24 2,068,210 +0.24(+1.81%)
Feb 09, 2004 13.05 13.11 12.96 13.01 1,914,617 -0.10(-0.78%)
Feb 06, 2004 12.96 13.15 12.83 13.11 2,106,277 +0.08(+0.65%)
Feb 05, 2004 13.08 13.17 12.90 13.03 1,744,473 -0.10(-0.74%)
Feb 04, 2004 13.18 13.25 12.99 13.12 1,863,805 -0.16(-1.18%)
Feb 03, 2004 13.43 13.50 13.26 13.28 2,127,297 -0.08(-0.63%)
Feb 02, 2004 13.32 13.52 13.18 13.36 2,654,114 +0.07(+0.55%)
Jan 30, 2004 13.36 13.36 13.20 13.29 2,116,208 -0.11(-0.86%)
Jan 29, 2004 13.49 13.57 13.31 13.41 2,259,208 -0.07(-0.49%)
Jan 28, 2004 13.35 13.59 13.29 13.47 2,936,640 +0.15(+1.13%)
Jan 27, 2004 13.55 13.59 13.26 13.32 2,018,722 -0.24(-1.78%)
Jan 26, 2004 13.53 13.64 13.53 13.56 2,140,207 -0.04(-0.31%)
Jan 23, 2004 13.70 13.74 13.53 13.61 1,617,692 -0.04(-0.27%)
Jan 22, 2004 13.75 13.82 13.55 13.64 1,987,606 -0.14(-1.01%)
Jan 21, 2004 13.36 13.78 13.36 13.78 1,917,265 +0.37(+2.75%)
Jan 20, 2004 13.32 13.43 13.26 13.41 1,928,188 +0.06(+0.45%)
Jan 16, 2004 13.35 13.40 13.27 13.35 1,775,423 +0.08(+0.64%)
Jan 15, 2004 13.40 13.40 13.21 13.27 2,198,962 -0.10(-0.72%)
Jan 14, 2004 13.29 13.41 13.28 13.36 1,857,516 +0.05(+0.41%)
Jan 13, 2004 13.20 13.34 13.20 13.31 1,931,995 +0.11(+0.87%)
Jan 12, 2004 13.30 13.35 13.18 13.20 2,894,435 -0.13(-1.00%)
Jan 09, 2004 13.23 13.41 13.18 13.33 2,475,695 +0.04(+0.27%)
Jan 08, 2004 13.29 13.32 13.25 13.29 4,011,791 -0.01(-0.05%)
Jan 07, 2004 13.23 13.35 13.18 13.30 2,407,174 +0.04(+0.32%)
Jan 06, 2004 13.17 13.26 13.05 13.26 1,944,905 +0.10(+0.73%)
Jan 05, 2004 13.20 13.27 12.94 13.16 2,637,398 -0.09(-0.68%)
Jan 02, 2004 13.12 13.32 13.11 13.25 5,682,778 +0.00(+0.00%)
Dec 31, 2003 13.28 13.33 13.21 13.25 1,568,536 -0.03(-0.23%)
Dec 30, 2003 13.23 13.32 13.20 13.28 1,772,278 +0.10(+0.78%)
Dec 29, 2003 13.08 13.23 13.12 13.18 2,174,964 +0.10(+0.74%)
Dec 26, 2003 13.11 13.18 13.07 13.08 447,372 +0.01(+0.05%)
Dec 24, 2003 13.09 13.17 13.05 13.07 366,935 -0.08(-0.64%)
Dec 23, 2003 13.15 13.24 13.11 13.16 1,600,148 +0.11(+0.83%)
Dec 22, 2003 12.83 13.05 12.79 13.05 1,394,419 +0.18(+1.41%)
Dec 19, 2003 12.89 13.04 12.86 12.87 3,118,866 -0.14(-1.11%)
Dec 18, 2003 12.84 13.05 12.78 13.01 2,645,839 +0.19(+1.51%)
Dec 17, 2003 12.81 12.82 12.81 12.82 3,338,001 -0.01(-0.05%)
Dec 16, 2003 12.75 12.85 12.75 12.83 3,943,767 +0.10(+0.81%)
Dec 15, 2003 12.65 12.79 12.65 12.72 2,699,795 +0.12(+0.96%)
Dec 12, 2003 12.84 12.86 12.55 12.60 2,901,882 -0.24(-1.84%)
Dec 11, 2003 12.74 12.88 12.73 12.84 4,115,566 +0.11(+0.85%)
Dec 10, 2003 12.63 12.85 12.61 12.73 3,034,952 +0.10(+0.81%)
Dec 09, 2003 12.86 12.86 12.54 12.63 4,020,729 -0.28(-2.20%)
Dec 08, 2003 12.68 12.91 12.64 12.91 1,642,684 +0.21(+1.66%)
Dec 05, 2003 12.57 12.86 12.51 12.70 1,526,496 +0.07(+0.53%)
Dec 04, 2003 12.69 12.74 12.56 12.63 2,218,824 -0.11(-0.85%)
Dec 03, 2003 12.71 12.75 12.55 12.74 2,317,467 +0.02(+0.19%)
Dec 02, 2003 12.40 12.77 12.40 12.72 2,847,926 +0.26(+2.09%)
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.