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
4/16/201241.7242.6641.6342.442,148,690
4/13/201242.0342.4241.5741.572,779,610
4/12/201241.6441.7341.4241.711,557,860
4/11/201242.1642.1741.6641.661,668,760
4/10/201242.5742.5741.8941.941,646,700
4/9/201242.4342.8042.2942.771,736,790
4/5/201242.6442.9242.5042.791,983,260
4/4/201242.3942.8742.3242.821,893,710
4/3/201242.8142.9042.4242.652,414,280
4/2/201242.4142.8542.1942.791,487,090
3/30/201242.6042.6942.2642.511,267,860
3/29/201242.1542.5641.8342.502,589,430
3/28/201243.1943.1942.1042.421,392,370
3/27/201242.8743.5342.8043.302,115,820
3/26/201242.7943.0042.5042.801,680,280
3/23/201242.6242.7942.5842.671,489,720
3/22/201242.3042.7642.1942.691,875,740
3/21/201242.3342.8242.2742.601,788,930
3/20/201242.5942.7741.9442.341,370,370
3/19/201242.5942.7742.2142.241,446,820
3/16/201242.9742.9842.4842.641,908,010
3/15/201243.0943.3142.8543.001,325,820
3/14/201243.7343.8843.0743.131,293,780
3/13/201243.9043.9043.5643.811,776,940
3/12/201242.9143.7442.8843.612,257,560
3/9/201242.8343.0542.5642.821,834,150
3/8/201243.0543.3042.6742.691,865,070
3/7/201243.0143.0742.5842.981,288,480
3/6/201242.9243.1042.5143.021,890,360
3/5/201242.7243.1842.6243.101,640,520
3/2/201242.8543.4442.5742.812,367,870
3/1/201242.2744.5042.2742.784,541,560
2/29/201242.1042.1541.3941.872,177,340
2/28/201242.4142.4141.8841.991,040,230
2/27/201242.0542.4441.7342.301,241,830
2/24/201241.9642.3641.7342.231,070,560
2/23/201241.7642.0941.7541.901,693,570
2/22/201241.5441.9341.4741.721,356,410
2/21/201241.4141.7941.2241.681,627,130
2/17/201241.5041.5041.1541.161,774,310
2/16/201240.6441.5240.6441.321,684,240
2/15/201240.7740.8840.3140.581,450,080
2/14/201240.5640.9340.4440.801,255,540
2/13/201241.2041.2140.6440.661,052,010
2/10/201240.8541.1340.8441.091,150,330
2/9/201240.9241.2340.7641.091,503,410
2/8/201241.0341.0840.7341.01936,218
2/7/201240.7741.1940.6241.09963,891
2/6/201241.0041.0740.7940.931,357,690
2/3/201241.3441.4140.8241.081,615,690
2/2/201240.9241.0740.6540.681,728,600
2/1/201241.1441.2940.8640.931,758,080
1/31/201240.8841.2440.8441.041,722,300
1/30/201240.9140.9140.5440.721,842,030
1/27/201241.2841.2940.9541.061,561,690
1/26/201240.9041.7140.8941.382,135,950
1/25/201240.0041.0039.8040.912,896,830
1/24/201240.1540.2739.9040.121,726,590
1/23/201240.3940.8340.2240.312,204,590
1/20/201239.9840.5439.9840.492,913,320
1/19/201240.5240.5239.6039.982,669,010
1/18/201240.3940.5840.1640.441,838,110
1/17/201240.9141.0240.3840.482,193,540
1/13/201240.4140.5840.1640.572,333,270
1/12/201240.7940.8540.4340.541,798,120
1/11/201240.3640.6840.2940.643,746,100
1/10/201240.7340.7440.2540.492,125,060
1/9/201240.4240.5640.3140.371,893,790
1/6/201240.5340.6240.3540.391,783,700
1/5/201240.8040.8340.3240.533,742,640
1/4/201241.2341.7540.9641.022,207,700
1/3/201241.8141.9041.1641.362,867,210
12/30/201141.4541.5741.4041.401,169,960
12/29/201141.2841.5541.2041.521,104,110
12/28/201141.1641.2340.9241.141,280,840
12/27/201141.2341.5641.1341.391,069,080
12/23/201140.9041.5040.8441.191,028,020
12/22/201140.6840.8640.5340.701,920,300
12/21/201140.0040.7439.9440.672,329,490
12/20/201139.5040.0239.3739.951,560,560
12/19/201139.2739.6538.8638.981,430,660
12/16/201139.2839.7539.1739.301,859,310
12/15/201138.8439.3438.7139.201,626,130
12/14/201139.1439.2238.7438.811,931,070
12/13/201139.1439.7239.0939.251,954,040
12/12/201138.9739.4238.7338.971,606,890
12/9/201138.6639.1138.5739.051,866,440
12/8/201139.2339.2338.4238.501,608,570
12/7/201139.4439.6239.2739.302,187,110
12/6/201139.3939.9139.2739.581,654,370
12/5/201138.9939.3438.8739.282,494,520
12/2/201139.2039.2338.3838.461,947,820
12/1/201139.1839.4738.9939.131,313,080
11/30/201138.8339.3338.6639.312,938,900
11/29/201138.3038.4337.9738.202,922,950
11/28/201138.3838.6237.9038.122,042,400
11/25/201137.8338.1037.8337.85830,609
11/23/201138.1738.3137.5137.772,432,700
11/22/201139.1639.1938.2538.431,586,740
11/21/201139.3639.4938.8239.121,143,270
Trading Center