Edison International $59.14

up +0.67


29/8/2014 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
8/31/201243.9143.9743.6143.791,814,107
8/30/201243.5644.0443.4443.811,540,032
8/29/201243.3543.8943.2943.711,511,736
8/28/201243.4543.6043.1043.302,810,302
8/27/201243.8343.8743.4843.591,810,904
8/24/201243.5643.9043.5443.871,288,931
8/23/201244.0844.1143.4543.601,601,021
8/22/201244.1244.4243.9544.082,059,503
8/21/201244.2744.8044.1744.251,534,073
8/20/201244.7144.8344.5244.831,018,893
8/17/201245.0245.0744.4544.761,483,659
8/16/201245.2945.3044.9445.071,221,999
8/15/201245.2545.4944.9845.321,538,354
8/14/201244.8745.4944.8445.282,092,815
8/13/201244.8545.0144.6444.78916,179
8/10/201244.6345.0344.4444.981,132,836
8/9/201244.6744.9544.4944.851,305,101
8/8/201244.5244.6844.1744.611,990,852
8/7/201245.3645.3644.5544.562,696,097
8/6/201245.8646.0345.2545.251,514,997
8/3/201245.3845.7745.2745.691,742,991
8/2/201244.6745.0344.3345.012,105,906
8/1/201246.1846.1846.1846.18150
7/31/201246.7746.9446.1546.181,880,533
7/30/201246.3446.8146.2046.721,264,967
7/27/201245.8846.4945.8846.364,166,078
7/26/201245.6345.8645.5345.671,803,676
7/25/201245.4145.4945.0045.141,379,275
7/24/201245.6345.7945.0645.331,136,960
7/23/201245.8346.0745.5045.641,680,545
7/20/201245.6446.1045.5346.012,031,927
7/19/201245.5945.8845.4145.802,098,971
7/18/201245.6445.7245.3645.651,699,536
7/17/201245.7945.9545.6045.672,738,319
7/16/201246.3246.3745.5945.613,111,216
7/13/201246.2546.6046.2346.412,505,054
7/12/201246.3446.5146.2446.271,362,996
7/11/201246.0146.5246.0146.392,509,798
7/10/201245.8246.2245.8246.081,351,885
7/9/201245.7045.8645.5345.851,271,800
7/6/201245.6745.8745.3945.651,430,602
7/5/201246.1746.2045.7045.701,346,089
7/3/201246.5146.8146.2046.29918,433
7/2/201246.4546.5646.0346.564,182,318
6/29/201246.4646.4845.8246.201,936,679
6/28/201245.7146.0445.4646.021,506,096
6/27/201244.8445.9144.8245.871,782,637
6/26/201244.7945.4544.6645.432,809,120
6/25/201244.2744.7544.2444.671,595,755
6/22/201245.0045.0744.5044.592,486,310
6/21/201245.7045.7844.7844.852,008,210
6/20/201245.8945.9545.3345.461,781,734
6/19/201246.2746.3845.8345.903,035,711
6/18/201246.0546.2845.9146.152,441,176
6/15/201246.2346.3445.9246.142,577,126
6/14/201245.9846.1645.7746.062,058,474
6/13/201246.1146.1145.6845.921,257,617
6/12/201245.9846.0945.4546.091,991,456
6/11/201246.3146.5545.9946.001,474,888
6/8/201245.5546.0445.5146.041,712,211
6/7/201245.7345.9745.4745.644,296,791
6/6/201245.3345.6445.0545.631,596,445
6/5/201244.8545.2044.7045.131,650,431
6/4/201244.5844.9644.3544.941,605,837
6/1/201244.4944.8644.3044.371,842,829
5/31/201244.7345.1744.6844.961,428,040
5/30/201244.9445.3244.6644.691,305,012
5/29/201245.1345.2444.8545.141,522,566
5/25/201244.5445.2544.5445.001,206,651
5/24/201244.6645.0344.5744.851,525,062
5/23/201244.7744.9444.2944.681,719,604
5/22/201244.4345.0044.4144.891,870,688
5/21/201243.9344.4743.8744.461,573,842
5/18/201244.1044.3243.7143.821,966,692
5/17/201244.2644.2743.7843.901,860,032
5/16/201244.2144.4044.1244.183,009,391
5/15/201244.3544.5343.9944.102,859,653
5/14/201244.0644.5543.9644.311,687,527
5/11/201243.9344.4543.8844.392,196,396
5/10/201244.0344.2743.9444.112,519,382
5/9/201243.1444.0943.1443.963,829,860
5/8/201243.3743.6443.2343.432,309,124
5/7/201243.7643.8243.5443.572,430,935
5/4/201243.7144.0943.6643.762,207,953
5/3/201243.6244.1343.3543.722,515,482
5/2/201244.1244.1943.6243.671,675,899
5/1/201244.0144.5243.8644.271,537,254
4/30/201243.8244.0543.5944.011,600,112
4/27/201243.7543.9443.5443.811,076,770
4/26/201243.5843.7143.1843.651,497,770
4/25/201243.4343.7243.0043.672,115,380
4/24/201242.4943.2542.2743.103,462,787
4/23/201242.6542.7542.1342.381,653,327
4/20/201242.5843.0242.3342.891,986,291
4/19/201242.7942.8142.3542.521,757,172
4/18/201242.6843.0442.6342.861,706,304
4/17/201242.6543.0242.3542.952,306,365
4/16/201241.7242.6641.6342.442,148,689
4/13/201242.0342.4241.5741.572,779,611
4/12/201241.6441.7341.4241.711,557,856
Trading Center