Edison International $56.38

down -0.51


17/4/2014 06:40 PM  |  NYSE : EIX  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIX historical data

Date Open High Low Close Volume
2/1/201348.0448.2947.8848.192,879,990
1/31/201347.7348.2447.4848.192,790,380
1/30/201347.1047.7846.8047.642,222,490
1/29/201346.7947.2946.6547.211,256,340
1/28/201346.9547.0346.5646.771,067,850
1/25/201346.9047.0446.3647.031,261,320
1/24/201346.6447.0846.6446.69981,514
1/23/201346.7346.7446.3846.581,494,070
1/22/201346.3946.9746.3246.851,335,490
1/18/201346.4646.5546.1346.551,590,990
1/17/201346.2646.5446.2146.301,019,680
1/16/201346.2346.3446.0546.131,563,350
1/15/201346.0446.4145.8646.401,514,680
1/14/201345.8646.1045.7746.072,643,000
1/11/201346.0546.3645.7645.802,452,980
1/10/201345.8845.9845.6345.782,191,190
1/9/201346.1146.1145.7345.821,553,450
1/8/201346.1446.2945.8246.081,856,380
1/7/201346.8246.8846.1146.152,290,490
1/4/201346.2747.0446.2647.002,747,140
1/3/201345.9646.5645.8946.342,076,720
1/2/201345.0946.0244.9246.012,632,530
12/31/201244.6945.2044.3345.192,162,430
12/28/201244.7345.2344.4544.772,049,740
12/27/201244.7945.0944.4844.982,546,970
12/26/201245.5245.5744.8544.892,355,160
12/24/201245.4945.7745.1545.481,607,400
12/21/201245.7846.2245.6645.823,637,020
12/20/201245.6446.0545.4446.052,074,230
12/19/201245.8545.8745.3445.541,667,220
12/18/201244.9845.7844.9145.722,261,730
12/17/201244.8245.2444.8244.993,995,000
12/14/201244.3645.2044.3644.812,742,300
12/13/201244.6844.8344.2744.491,543,050
12/12/201244.8645.1044.5544.802,245,780
12/11/201244.7244.7944.5444.791,970,350
12/10/201244.8444.9842.5744.661,467,700
12/7/201245.0045.0944.8244.981,092,000
12/6/201245.0345.2144.8144.951,386,550
12/5/201244.4945.2344.4844.982,859,110
12/4/201244.9545.1444.3944.452,354,780
12/3/201245.0445.2044.5445.141,915,960
11/30/201245.0045.5444.7145.482,398,830
11/29/201244.5745.1044.4045.051,632,520
11/28/201244.3444.5744.1044.471,839,910
11/27/201244.5644.9244.4144.491,616,160
11/26/201243.4044.5743.4044.432,477,980
11/23/201243.8543.9243.1343.49976,035
11/21/201244.0044.0543.2343.822,447,340
11/20/201244.2544.2743.6744.073,000,530
11/19/201244.6944.6943.8244.132,171,820
11/16/201243.8944.4943.6344.462,627,770
11/15/201244.1744.2943.5543.79998,543
11/14/201244.2244.3343.9144.132,056,520
11/13/201243.7844.4443.7444.141,728,570
11/12/201244.0944.1143.7243.912,038,640
11/9/201244.3644.5344.1044.172,021,840
11/8/201245.0245.2144.3744.392,795,860
11/7/201245.5745.6644.8644.942,104,300
11/6/201246.0146.1545.4845.681,315,280
11/5/201246.4646.4745.9446.021,329,980
11/2/201246.6747.3246.5646.692,166,880
11/1/201247.0647.0746.5846.711,270,150
10/31/201246.6047.2246.5646.921,652,630
10/26/201246.8146.8246.3746.571,268,150
10/25/201246.7646.9746.4346.741,036,560
10/24/201246.9047.0046.4746.491,263,730
10/23/201246.8646.9946.5946.802,696,260
10/22/201247.3047.6047.1147.483,108,340
10/19/201247.8747.9347.2147.401,400,220
10/18/201247.4447.9647.3747.961,141,040
10/17/201247.3847.8747.3347.661,546,980
10/16/201247.2247.5447.0847.291,499,890
10/15/201246.5547.0746.3247.051,455,770
10/12/201246.8847.1146.5246.59974,324
10/11/201246.9147.1046.7246.741,068,690
10/10/201246.9047.0046.7046.771,326,620
10/9/201246.8147.0346.6046.901,933,790
10/8/201247.2547.4546.6747.061,549,240
10/5/201247.2147.5247.1347.252,409,580
10/4/201246.8547.4946.8247.102,369,700
10/3/201246.0846.7946.0246.602,053,220
10/2/201246.0346.1145.6646.002,415,760
10/1/201245.8146.4445.7145.962,200,990
9/28/201245.3745.8145.1045.691,750,300
9/27/201245.5445.9345.4345.461,359,940
9/26/201245.5945.9945.4545.491,204,330
9/25/201246.0146.2045.8145.811,414,940
9/24/201245.2246.0845.2245.981,722,350
9/21/201245.3145.4345.1245.391,830,300
9/20/201245.0945.2745.0445.211,338,960
9/19/201245.1545.2944.8645.201,592,390
9/18/201244.6245.1644.5845.161,827,740
9/17/201245.1945.2444.6744.741,153,200
9/14/201245.0845.1744.7845.172,397,630
9/13/201244.3945.1544.3945.101,563,020
9/12/201244.4244.4844.1644.471,115,670
9/11/201244.2644.4644.2144.431,478,700
9/10/201244.3944.5044.1244.34842,806
9/7/201244.3844.4044.0944.311,062,550
Trading Center