| EDISON INTERNATIONAL Add to My Watchlist | (NYSE: EIX) |
| EDISON | 32.55 | - (+0.00%) | - |
| Historical Data for EIX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 32.37 | 32.95 | 32.30 | 1,441,878 | 32.55 | +0.42 +1.31% |
| 02/08/10 | 32.58 | 32.61 | 32.09 | 1,262,237 | 32.13 | -0.33 -1.02% |
| 02/05/10 | 32.45 | 32.63 | 31.88 | 2,013,677 | 32.46 | -0.04 -0.12% |
| 02/04/10 | 33.40 | 33.44 | 32.48 | 2,790,672 | 32.50 | -1.10 -3.27% |
| 02/03/10 | 33.79 | 33.94 | 33.52 | 1,710,155 | 33.60 | -0.40 -1.18% |
| 02/02/10 | 33.73 | 34.00 | 33.36 | 1,707,600 | 34.00 | +0.39 +1.16% |
| 02/01/10 | 33.47 | 33.71 | 33.10 | 1,843,681 | 33.61 | +0.29 +0.87% |
| 01/29/10 | 33.57 | 33.87 | 33.28 | 2,101,311 | 33.32 | -0.15 -0.45% |
| 01/28/10 | 34.10 | 34.19 | 33.47 | 2,250,671 | 33.47 | -0.58 -1.70% |
| 01/27/10 | 34.08 | 34.15 | 33.56 | 1,976,897 | 34.05 | -0.15 -0.44% |
| 01/26/10 | 34.05 | 34.32 | 33.76 | 2,691,775 | 34.20 | +0.10 +0.29% |
| 01/25/10 | 34.21 | 34.36 | 33.78 | 1,531,576 | 34.10 | +0.23 +0.68% |
| 01/22/10 | 34.72 | 34.80 | 33.86 | 2,568,820 | 33.87 | -1.02 -2.92% |
| 01/21/10 | 35.47 | 35.67 | 34.63 | 2,246,290 | 34.89 | -0.45 -1.27% |
| 01/20/10 | 35.35 | 35.56 | 34.85 | 2,026,049 | 35.34 | -0.44 -1.23% |
| 01/19/10 | 35.21 | 35.82 | 35.18 | 1,642,861 | 35.78 | +0.54 +1.53% |
| 01/18/10 | 35.24 | 35.24 | 35.24 | 0 | 35.24 | 0.00 0.00% |
| 01/15/10 | 35.74 | 35.81 | 34.91 | 2,461,597 | 35.24 | -0.19 -0.54% |
| 01/14/10 | 35.35 | 35.48 | 35.16 | 1,443,666 | 35.43 | -0.02 -0.06% |
| 01/13/10 | 35.16 | 35.52 | 35.05 | 1,535,671 | 35.45 | +0.32 +0.91% |
| 01/12/10 | 35.04 | 35.28 | 34.94 | 2,237,132 | 35.13 | -0.04 -0.11% |
| 01/11/10 | 34.61 | 35.26 | 34.61 | 2,939,007 | 35.17 | +0.67 +1.94% |
| 01/08/10 | 34.59 | 34.71 | 34.28 | 1,560,041 | 34.50 | -0.18 -0.52% |
| 01/07/10 | 34.80 | 34.84 | 34.54 | 2,059,788 | 34.68 | -0.21 -0.60% |
| 01/06/10 | 34.49 | 34.98 | 34.38 | 2,672,964 | 34.89 | +0.43 +1.25% |
| 01/05/10 | 34.68 | 34.93 | 34.36 | 2,485,057 | 34.46 | -0.31 -0.89% |
| 01/04/10 | 35.07 | 35.13 | 34.70 | 1,931,433 | 34.77 | -0.01 -0.03% |
| 01/01/10 | 34.78 | 34.78 | 34.78 | 0 | 34.78 | 0.00 0.00% |
| 12/31/09 | 35.26 | 35.44 | 34.77 | 1,289,658 | 34.78 | -0.55 -1.56% |
| 12/30/09 | 35.43 | 35.65 | 35.25 | 947,927 | 35.33 | -0.13 -0.37% |
| 12/29/09 | 35.69 | 35.76 | 35.44 | 1,599,638 | 35.46 | -0.31 -0.87% |
| 12/28/09 | 35.82 | 35.89 | 35.58 | 1,360,999 | 35.77 | +0.10 +0.28% |
| 12/25/09 | 35.41 | 35.67 | 35.33 | 476,407 | 35.67 | 0.00 0.00% |
| 12/24/09 | 35.41 | 35.67 | 35.33 | 476,407 | 35.67 | +0.37 +1.05% |
| 12/23/09 | 35.36 | 35.44 | 35.10 | 1,510,053 | 35.30 | +0.08 +0.23% |
| 12/22/09 | 35.63 | 35.88 | 35.14 | 2,108,053 | 35.22 | -0.34 -0.96% |
| 12/21/09 | 35.54 | 35.76 | 35.41 | 1,451,538 | 35.56 | +0.20 +0.57% |
| 12/18/09 | 35.59 | 35.74 | 34.94 | 3,618,499 | 35.36 | -0.07 -0.20% |
| 12/17/09 | 35.44 | 35.56 | 35.17 | 2,693,315 | 35.43 | -0.19 -0.53% |
| 12/16/09 | 35.40 | 36.03 | 35.40 | 2,794,486 | 35.62 | -0.50 -1.38% |
| 12/15/09 | 36.06 | 36.28 | 35.95 | 1,497,154 | 36.12 | -0.27 -0.74% |
| 12/14/09 | 36.48 | 36.48 | 36.16 | 2,005,224 | 36.39 | +0.15 +0.41% |
| 12/11/09 | 35.49 | 36.29 | 35.36 | 2,262,911 | 36.24 | +0.74 +2.08% |
| 12/10/09 | 35.18 | 35.50 | 35.04 | 1,834,857 | 35.50 | +0.53 +1.52% |
| 12/09/09 | 34.75 | 34.97 | 34.55 | 1,696,326 | 34.97 | +0.15 +0.43% |
| 12/08/09 | 34.95 | 35.03 | 34.52 | 1,919,617 | 34.82 | -0.17 -0.49% |
| 12/07/09 | 34.76 | 35.36 | 34.76 | 1,445,689 | 34.99 | +0.15 +0.43% |
| 12/04/09 | 35.26 | 35.53 | 34.44 | 2,109,377 | 34.84 | -0.20 -0.57% |
| 12/03/09 | 35.17 | 35.51 | 34.96 | 2,237,840 | 35.04 | -0.14 -0.40% |
| 12/02/09 | 34.68 | 35.18 | 34.60 | 2,387,222 | 35.18 | +0.58 +1.68% |
| \/ Download Data To Spreadsheet | ||||||
