EIX: Historical Prices for EDISON INTL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.84	33.13	32.84	33.04	2,045,000	33.04
19-Nov-09	33.32	33.51	32.82	32.91	2,078,600	32.91
18-Nov-09	33.44	33.68	33.36	33.40	1,226,000	33.40
17-Nov-09	33.55	33.64	33.44	33.56	1,307,400	33.56
16-Nov-09	33.54	33.96	33.41	33.60	2,461,500	33.60
13-Nov-09	33.37	33.64	33.12	33.32	2,699,900	33.32
12-Nov-09	33.76	33.89	33.14	33.24	2,442,100	33.24
11-Nov-09	34.26	34.39	33.69	33.92	2,438,600	33.92
10-Nov-09	33.78	34.26	33.78	34.19	2,671,200	34.19
9-Nov-09	33.30	33.94	33.21	33.87	3,211,100	33.87
6-Nov-09	32.09	33.31	32.01	33.19	3,949,400	33.19
5-Nov-09	31.84	32.27	31.84	32.18	2,027,700	32.18
4-Nov-09	31.74	32.20	31.61	31.71	1,889,500	31.71
3-Nov-09	31.82	31.91	31.49	31.63	1,821,800	31.63
2-Nov-09	31.90	32.13	31.42	31.89	2,724,200	31.89
30-Oct-09	32.07	32.27	31.54	31.82	3,012,300	31.82
29-Oct-09	32.06	32.19	31.80	32.12	2,161,900	32.12
28-Oct-09	32.23	32.58	31.91	31.94	2,321,800	31.94
27-Oct-09	32.51	32.88	32.30	32.35	2,308,900	32.35
26-Oct-09	32.73	33.20	32.19	32.38	1,950,900	32.38
23-Oct-09	33.16	33.25	32.54	32.64	1,612,200	32.64
22-Oct-09	33.11	33.26	32.66	33.19	2,216,900	33.19
21-Oct-09	33.14	33.61	33.01	33.08	2,386,700	33.08
20-Oct-09	33.85	33.96	33.02	33.14	1,927,600	33.14
19-Oct-09	33.50	34.02	33.39	33.89	1,270,700	33.89
16-Oct-09	33.27	33.64	33.03	33.50	1,876,200	33.50
15-Oct-09	32.92	33.49	32.89	33.45	1,804,600	33.45
14-Oct-09	33.08	33.24	32.78	33.06	2,477,100	33.06
13-Oct-09	33.34	33.42	32.78	32.83	1,967,600	32.83
12-Oct-09	33.20	33.58	33.17	33.47	1,483,000	33.47
9-Oct-09	32.98	33.29	32.94	33.10	1,715,000	33.10
8-Oct-09	32.98	33.27	32.75	33.05	2,115,300	33.05
7-Oct-09	33.40	33.41	33.08	33.31	1,480,000	33.31
6-Oct-09	32.95	33.59	32.90	33.47	2,119,600	33.47
5-Oct-09	32.57	32.87	32.26	32.87	3,087,800	32.87
2-Oct-09	32.75	32.75	32.39	32.52	2,127,700	32.52
1-Oct-09	33.59	33.59	33.00	33.00	2,399,700	33.00
30-Sep-09	33.93	34.04	33.29	33.58	3,016,300	33.58
29-Sep-09	34.18	34.18	33.65	33.95	1,811,400	33.95
28-Sep-09	34.07	34.29	33.69	34.07	1,343,200	34.07
28-Sep-09	$ 0.31 Dividend
25-Sep-09	34.27	34.36	34.03	34.14	1,922,200	33.83
24-Sep-09	34.12	34.50	34.06	34.35	2,069,000	34.04
23-Sep-09	34.66	34.78	34.01	34.04	2,604,800	33.73
22-Sep-09	34.63	34.77	34.36	34.50	2,446,500	34.19
21-Sep-09	34.84	34.84	34.40	34.55	2,439,500	34.24
18-Sep-09	34.85	35.12	34.73	34.99	3,285,100	34.67
17-Sep-09	35.06	35.20	34.55	34.61	2,889,500	34.30
16-Sep-09	34.25	35.01	33.94	35.01	3,011,300	34.69
15-Sep-09	33.86	34.36	33.79	34.26	2,240,000	33.95
14-Sep-09	33.49	33.99	33.43	33.92	1,735,000	33.61
11-Sep-09	33.51	33.97	33.35	33.55	2,260,100	33.25
10-Sep-09	33.10	33.67	32.94	33.67	2,400,300	33.36
9-Sep-09	33.29	33.54	33.01	33.22	1,932,100	32.92
8-Sep-09	33.30	33.34	32.87	33.31	2,780,100	33.01
4-Sep-09	32.94	33.16	32.64	33.12	1,970,300	32.82
3-Sep-09	32.92	33.10	32.58	32.84	2,261,500	32.54
2-Sep-09	33.03	33.19	32.68	32.86	2,028,700	32.56
1-Sep-09	33.57	33.70	33.02	33.11	2,589,100	32.81
31-Aug-09	33.54	33.65	33.18	33.41	1,954,000	33.11
28-Aug-09	33.82	33.91	33.48	33.70	1,999,800	33.39
27-Aug-09	34.05	34.13	33.56	33.66	2,458,700	33.35
26-Aug-09	33.72	34.16	33.52	34.07	2,338,300	33.76
25-Aug-09	34.13	34.31	33.81	33.84	2,164,700	33.53
24-Aug-09	34.17	34.18	33.78	33.87	2,848,300	33.56
21-Aug-09	32.92	34.23	32.92	34.00	4,923,900	33.69
20-Aug-09	32.36	32.46	32.06	32.41	2,486,600	32.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions