Edison International $58.42

up +0.88


19/8/2014 04:00 PM  |  NYSE : EIX  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIX historical data

Date Open High Low Close Volume
3/27/201453.4654.1353.0253.892,365,183
3/26/201454.3954.5253.7853.811,935,783
3/25/201454.4454.5253.6854.361,966,712
3/24/201453.7654.4353.7654.294,966,682
3/21/201452.2154.3551.9053.875,739,656
3/20/201451.6852.0451.1452.021,866,042
3/19/201451.4653.0351.4651.782,526,671
3/18/201452.5052.7052.3252.621,527,642
3/17/201452.1052.4651.8552.401,963,429
3/14/201451.9252.4951.6552.062,746,706
3/13/201451.3851.9751.3851.773,429,295
3/12/201450.9451.7050.7551.701,994,753
3/11/201451.1151.3050.5550.762,421,401
3/10/201451.3151.4050.9551.181,625,751
3/7/201450.9851.4250.8051.421,640,913
3/6/201451.6651.8550.9051.172,036,161
3/5/201452.1852.2151.4751.551,603,722
3/4/201452.3452.4852.0952.211,671,816
3/3/201452.2052.4351.8851.901,530,764
2/28/201452.1252.8052.1052.371,978,626
2/27/201452.0052.1451.4252.073,182,982
2/26/201451.6952.6651.6952.002,975,140
2/25/201451.5752.0050.9051.242,657,759
2/24/201451.3052.0751.2451.502,824,690
2/21/201451.2551.7651.1151.362,131,735
2/20/201450.8051.3650.5751.221,135,502
2/19/201450.8951.2950.5450.701,826,735
2/18/201450.4751.0950.4250.981,556,831
2/14/201450.1750.5649.9750.541,336,777
2/13/201449.2550.2249.2250.191,736,210
2/12/201449.2749.7849.1849.631,455,425
2/11/201448.8449.6048.6349.441,332,480
2/10/201448.5048.9248.1148.801,667,190
2/7/201448.6848.8248.3848.711,669,199
2/6/201447.9848.7447.7948.671,624,245
2/5/201447.6748.0747.2747.961,924,977
2/4/201448.4248.5347.2147.912,630,934
2/3/201448.3949.1448.1048.192,886,880
1/31/201447.5248.4247.2948.161,768,400
1/30/201447.1548.0847.1547.951,320,206
1/29/201447.3047.5547.0747.121,653,580
1/28/201447.2547.6047.0447.401,545,328
1/27/201447.0047.5846.8747.192,498,647
1/24/201447.5747.6946.9246.922,732,260
1/23/201447.6948.1447.5747.652,740,767
1/22/201447.4748.0247.3447.802,320,501
1/21/201447.1547.7047.0647.703,183,555
1/17/201447.0847.3846.7646.901,802,545
1/16/201446.4046.9346.1546.932,628,288
1/15/201446.3646.7746.1346.372,201,040
1/14/201445.7746.3345.6446.272,785,656
1/13/201445.6245.7645.2645.482,597,281
1/10/201445.4746.1545.3945.512,407,763
1/9/201445.1645.2944.7445.142,518,890
1/8/201445.3445.5244.9545.072,822,294
1/7/201445.4345.6745.4345.482,487,061
1/6/201445.6445.6445.3545.412,094,339
1/3/201445.5545.7145.2945.442,218,322
1/2/201446.0646.4945.4145.432,414,961
12/31/201346.2446.5146.1446.301,140,749
12/30/201345.9246.3345.9246.291,909,619
12/27/201345.8146.2045.7245.97816,912
12/26/201346.5446.6546.0146.16915,311
12/24/201346.0346.7545.9346.53629,377
12/23/201346.6946.8246.0946.141,768,508
12/20/201346.2546.9846.2246.583,110,976
12/19/201346.0146.1945.4146.122,140,032
12/18/201345.5946.1245.1646.082,693,939
12/17/201345.8246.0145.4545.631,595,931
12/16/201345.8146.2545.8045.961,410,209
12/13/201345.5945.8545.4545.681,487,482
12/12/201345.3145.7845.0945.452,391,220
12/11/201345.6245.6344.9745.232,632,279
12/10/201346.1246.2245.4045.492,850,386
12/9/201345.8746.3345.8746.221,792,852
12/6/201345.6946.0745.5345.893,734,149
12/5/201345.8445.8645.2145.402,160,327
12/4/201345.7446.2845.6346.031,292,226
12/3/201346.0346.2245.7246.022,191,493
12/2/201346.2146.5146.0046.113,088,021
11/29/201345.7346.3545.7346.211,418,284
11/27/201345.4446.0345.4245.833,083,715
11/26/201345.6245.7845.2745.413,877,035
11/25/201346.1346.2345.5145.534,881,878
11/22/201347.1147.1145.9446.007,138,492
11/21/201347.5947.7247.1847.312,669,259
11/20/201348.4848.5347.4747.521,447,745
11/19/201348.8948.9848.3348.382,071,844
11/18/201349.1949.2048.7048.891,285,119
11/15/201348.3049.1848.3049.171,941,661
11/14/201348.1648.6747.8448.591,841,240
11/13/201347.9548.3747.6348.072,591,523
11/12/201348.7549.0248.0748.232,146,312
11/11/201349.0749.3148.7148.98755,914
11/8/201349.2949.3348.1449.052,606,222
11/7/201349.6549.8549.2949.471,565,564
11/6/201349.2849.7049.2049.621,451,829
11/5/201349.4549.7749.1449.261,712,501
11/4/201349.5649.6849.0549.571,266,699
11/1/201349.1949.5549.0449.471,474,692
Trading Center