Quantcast

Historical Stock Prices

EIX 
$61.25
*  
0.03
0.05%
Get EIX Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading EIX now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/18/2018 61.23 61.54 60.49 61.25 1,868,037
05/17/2018 61.47 61.82 61.07 61.22 2,092,003
05/16/2018 61.68 61.83 61.3 61.42 1,601,625
05/15/2018 61.96 62.24 61.32 61.55 1,936,236
05/14/2018 62.18 62.51 61.965 62.33 1,864,921
05/11/2018 61.94 62.49 61.7 62.29 1,878,885
05/10/2018 60.99 61.73 60.76 61.71 1,821,448
05/09/2018 61.04 61.17 60.23 60.42 1,461,714
05/08/2018 62.77 62.89 60.9 61.11 2,361,192
05/07/2018 63.55 63.74 62.98 63.09 1,023,415
05/04/2018 63.43 64.06 63.29 63.69 973,500
05/03/2018 63.46 63.46 62.54 63.22 2,168,705
05/02/2018 63.55 65.16 63.25 63.63 2,411,221
05/01/2018 65.61 65.81 65.21 65.52 1,389,817
04/30/2018 66 66.1 65.43 65.52 1,149,708
04/27/2018 65.02 65.9 64.89 65.79 1,428,629
04/26/2018 64.89 65.28 64.25 65.22 1,151,279
04/25/2018 64.72 65.09 64.2 64.84 1,269,518
04/24/2018 64.27 66.6 63.92 64.77 2,426,817
04/23/2018 64.17 64.491 63.73 64 1,433,731
04/20/2018 64.82 64.88 63.89 64.12 1,387,485
04/19/2018 64.65 64.71 63.85 64.62 1,682,799
04/18/2018 65.29 65.82 64.78 64.79 1,765,848
04/17/2018 64.63 65.34 63.99 65.22 3,242,345
04/16/2018 63.63 64.72 63.3 64.45 1,819,820
04/13/2018 63 63.8 63 63.44 3,985,743
04/12/2018 63.13 63.58 62.6 62.84 2,727,990
04/11/2018 62.79 63.29 62.74 63.11 1,228,583
04/10/2018 63.38 63.71 62.67 62.87 1,827,655
04/09/2018 63.23 63.86 63.01 63.46 1,411,258
04/06/2018 63.7 63.99 63.24 63.38 2,365,604
04/05/2018 63.16 63.88 62.58 63.66 1,574,951
04/04/2018 62.98 63.25 62.14 63.09 1,983,652
04/03/2018 63.03 63.46 62.09 63.11 1,403,257
04/02/2018 63.79 64.11 62.63 63.1 2,237,088
03/29/2018 63.04 63.77 62.87 63.66 2,719,191
03/28/2018 63 63.4 62.44 63.07 2,537,595
03/27/2018 62.01 63.7832 61.72 63.15 2,216,569
03/26/2018 62.41 62.54 61.47 62.01 2,683,974
03/23/2018 63.06 63.62 62.06 62.16 2,949,321
03/22/2018 61.89 64.03 61.89 62.92 3,191,278
03/21/2018 62.78 62.99 61.77 61.93 1,911,519
03/20/2018 64.1 64.43 62.32 62.74 4,264,903
03/19/2018 65.08 65.269 63.75 64.03 3,392,328
03/16/2018 64.17 65.15 63.75 65.15 9,180,847
03/15/2018 63.82 64.7 63.54 64 5,947,944
03/14/2018 62.42 64.68 62.42 63.81 7,544,483
03/13/2018 59.9 62.94 59.12 62.06 5,550,283
03/12/2018 59.28 60.4 59.26 60.2 2,155,800
03/09/2018 59.51 59.61 58.94 59.38 2,594,540
03/08/2018 59.02 59.85 58.89 59.56 1,765,112
03/07/2018 60.21 60.63 58.8 59.11 2,400,438
03/06/2018 60.49 60.61 59.46 60.07 2,234,981
03/05/2018 59.41 60.84 59.12 60.67 2,786,389
03/02/2018 60.71 61.3 59.04 59.59 3,112,932
03/01/2018 60.65 61.64 60.25 60.78 3,417,127
02/28/2018 61.12 61.35 60.35 60.59 3,906,195
02/27/2018 61.59 62.62 60.84 60.85 3,497,726
02/26/2018 62.07 62.16 61.295 61.62 2,902,955
02/23/2018 62 62.56 60.901 62.17 3,884,370
02/22/2018 59.33 60.19 58.87 59.74 2,881,404
02/21/2018 60.35 60.65 59.05 59.09 3,382,425
02/20/2018 60.81 60.92 59.86 60.31 2,458,179
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio