Skip to main content

Edison International (NY: EIX )

85.29 -0.77 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.60 15.93 15.27 15.65 0 -0.14(-0.87%)
Feb 26, 2009 15.97 16.36 15.74 15.79 4,523,218 -0.16(-0.97%)
Feb 25, 2009 15.95 16.17 15.78 15.95 6,543,527 -0.05(-0.32%)
Feb 24, 2009 15.77 16.04 15.56 16.00 5,375,073 +0.40(+2.58%)
Feb 23, 2009 15.97 16.21 15.50 15.60 4,522,030 -0.37(-2.34%)
Feb 20, 2009 16.11 16.30 15.64 15.97 0 -0.37(-2.29%)
Feb 19, 2009 16.67 16.75 16.21 16.34 6,517,376 -0.09(-0.53%)
Feb 18, 2009 16.90 16.91 16.32 16.43 7,436,512 -0.36(-2.16%)
Feb 17, 2009 17.47 17.55 16.79 16.79 5,696,193 -1.15(-6.41%)
Feb 13, 2009 17.91 18.26 17.86 17.94 3,497,262 -0.07(-0.38%)
Feb 12, 2009 17.93 18.06 17.64 18.01 4,503,341 -0.18(-1.01%)
Feb 11, 2009 18.21 18.69 17.87 18.20 5,943,016 +0.05(+0.29%)
Feb 10, 2009 18.87 19.00 18.01 18.14 4,576,440 -0.86(-4.51%)
Feb 09, 2009 19.12 19.25 18.87 19.00 4,463,630 -0.14(-0.72%)
Feb 06, 2009 18.75 19.31 18.68 19.14 4,856,975 +0.31(+1.65%)
Feb 05, 2009 18.92 18.97 18.43 18.83 5,872,169 -0.12(-0.61%)
Feb 04, 2009 18.32 19.00 18.32 18.94 5,529,646 +0.22(+1.17%)
Feb 03, 2009 19.02 19.07 18.35 18.72 6,946,420 -0.24(-1.24%)
Feb 02, 2009 18.46 19.05 18.40 18.96 4,089,012 +0.23(+1.23%)
Jan 30, 2009 18.87 19.13 18.61 18.73 0 -0.21(-1.12%)
Jan 29, 2009 19.20 19.46 18.83 18.94 2,534,923 -0.46(-2.37%)
Jan 28, 2009 19.49 19.50 19.16 19.40 3,636,421 +0.17(+0.90%)
Jan 27, 2009 19.38 19.50 19.01 19.23 4,901,002 -0.02(-0.09%)
Jan 26, 2009 18.56 19.35 18.51 19.25 4,861,952 +0.72(+3.91%)
Jan 23, 2009 17.98 18.59 17.85 18.52 4,800,456 +0.17(+0.94%)
Jan 22, 2009 18.43 18.83 18.16 18.35 6,124,999 -0.29(-1.54%)
Jan 21, 2009 18.65 18.74 18.14 18.64 4,292,361 +0.30(+1.66%)
Jan 20, 2009 18.81 19.13 18.30 18.33 6,661,472 -0.78(-4.06%)
Jan 16, 2009 18.67 19.19 18.67 19.11 0 +0.59(+3.17%)
Jan 15, 2009 18.13 18.56 17.82 18.52 6,299,830 +0.46(+2.55%)
Jan 14, 2009 17.87 18.10 17.43 18.06 5,750,199 +0.15(+0.83%)
Jan 13, 2009 18.21 18.50 17.73 17.91 3,585,143 -0.45(-2.44%)
Jan 12, 2009 18.34 18.48 18.26 18.36 3,021,972 +0.07(+0.38%)
Jan 09, 2009 18.81 18.84 18.24 18.29 4,166,592 -0.43(-2.27%)
Jan 08, 2009 18.81 18.82 18.55 18.72 5,886,897 -0.03(-0.18%)
Jan 07, 2009 19.00 19.13 18.64 18.75 3,049,848 -0.45(-2.37%)
Jan 06, 2009 19.33 19.65 19.01 19.21 3,977,531 -0.02(-0.09%)
Jan 05, 2009 18.86 19.30 18.76 19.23 4,525,645 +0.23(+1.21%)
Jan 02, 2009 18.42 19.10 18.26 19.00 0 +0.52(+2.83%)
Jan 01, 2009 18.14 18.55 18.10 18.47 0 +0.00(+0.00%)
Dec 31, 2008 18.14 18.55 18.10 18.47 3,201,944 +0.37(+2.03%)
Dec 30, 2008 17.69 18.10 17.69 18.10 2,428,593 +0.42(+2.37%)
Dec 29, 2008 17.67 17.82 17.35 17.68 2,640,456 -0.02(-0.13%)
Dec 26, 2008 17.71 17.95 17.62 17.71 0 +0.00(+0.00%)
Dec 24, 2008 17.61 17.85 17.61 17.71 991,419 +0.11(+0.61%)
Dec 23, 2008 17.70 17.80 17.38 17.60 3,231,126 +0.03(+0.19%)
Dec 22, 2008 17.76 17.83 17.25 17.56 3,822,355 -0.19(-1.09%)
Dec 19, 2008 17.97 18.29 17.73 17.76 4,758,018 -0.05(-0.29%)
Dec 18, 2008 17.80 18.20 17.68 17.81 4,000,746 +0.02(+0.10%)
Dec 17, 2008 18.31 18.40 17.74 17.79 4,444,624 -0.69(-3.73%)
Dec 16, 2008 17.93 18.63 17.83 18.48 5,709,939 +0.66(+3.71%)
Dec 15, 2008 18.46 18.62 17.54 17.82 4,923,273 -0.64(-3.48%)
Dec 12, 2008 17.50 18.50 17.50 18.46 0 +0.60(+3.35%)
Dec 11, 2008 17.63 18.47 17.55 17.87 4,551,296 +0.01(+0.03%)
Dec 10, 2008 17.25 18.00 17.22 17.86 5,021,771 +0.79(+4.60%)
Dec 09, 2008 17.26 17.63 17.00 17.07 4,996,644 -0.31(-1.80%)
Dec 08, 2008 18.01 18.30 17.23 17.39 5,260,770 -0.50(-2.77%)
Dec 05, 2008 17.09 17.98 16.65 17.88 0 +0.63(+3.66%)
Dec 04, 2008 18.28 18.46 16.97 17.25 3,832,924 -1.29(-6.94%)
Dec 03, 2008 18.02 18.59 17.71 18.54 4,648,484 +0.28(+1.53%)
Dec 02, 2008 17.75 18.26 16.91 18.26 7,677,433 +0.77(+4.39%)
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.