EIX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 69.40 | 1.17 | 1.71% | 67.99 | 69.455 | 67.945 | 1,639,003 |
Mar 26 2024 | 68.23 | -1.00 | -1.44% | 69.24 | 69.325 | 68.185 | 1,812,186 |
Mar 25 2024 | 69.23 | -0.33 | -0.47% | 69.82 | 69.92 | 69.04 | 1,161,236 |
Mar 22 2024 | 69.56 | -0.61 | -0.87% | 70.59 | 70.59 | 69.37 | 1,401,399 |
Mar 21 2024 | 70.17 | 0.67 | 0.96% | 69.57 | 71.09 | 69.515 | 1,823,418 |
Mar 20 2024 | 69.50 | 0.00 | 0.00% | 69.38 | 69.94 | 68.7944 | 1,637,671 |
Mar 19 2024 | 69.50 | 0.54 | 0.78% | 69.09 | 69.64 | 68.75 | 1,225,628 |
Mar 18 2024 | 68.96 | 0.16 | 0.23% | 68.86 | 69.32 | 68.46 | 1,282,752 |
Mar 15 2024 | 68.80 | 0.35 | 0.51% | 68.14 | 69.19 | 68.14 | 4,035,562 |
Mar 14 2024 | 68.45 | -1.20 | -1.72% | 69.30 | 69.68 | 67.99 | 1,781,688 |
Mar 13 2024 | 69.65 | 0.19 | 0.27% | 69.73 | 70.30 | 69.38 | 1,607,582 |
Mar 12 2024 | 69.46 | 0.07 | 0.10% | 68.97 | 69.52 | 68.705 | 1,387,632 |
Mar 11 2024 | 69.39 | 0.12 | 0.17% | 69.11 | 69.8597 | 69.00 | 1,273,489 |
Mar 08 2024 | 69.27 | 0.31 | 0.45% | 69.02 | 69.48 | 68.6701 | 919,948 |
Mar 07 2024 | 68.96 | 0.71 | 1.04% | 68.91 | 69.20 | 68.54 | 1,192,680 |
Mar 06 2024 | 68.25 | 1.14 | 1.70% | 67.75 | 68.56 | 67.445 | 1,291,915 |
Mar 05 2024 | 67.11 | -0.35 | -0.52% | 67.72 | 68.66 | 66.82 | 1,360,750 |
Mar 04 2024 | 67.46 | 0.91 | 1.37% | 66.32 | 67.57 | 66.26 | 1,353,301 |
Mar 01 2024 | 66.55 | -1.47 | -2.16% | 68.00 | 68.00 | 66.37 | 2,057,343 |
Feb 29 2024 | 68.02 | 0.17 | 0.25% | 68.045 | 68.92 | 67.66 | 4,415,740 |
Feb 28 2024 | 67.85 | 0.14 | 0.21% | 67.61 | 67.97 | 67.10 | 2,113,682 |
Feb 27 2024 | 67.71 | 1.16 | 1.74% | 66.76 | 67.80 | 66.67 | 1,772,138 |
Feb 26 2024 | 66.55 | -1.71 | -2.51% | 68.05 | 68.11 | 66.53 | 2,287,960 |
Feb 23 2024 | 68.26 | 0.84 | 1.25% | 68.17 | 69.33 | 67.58 | 3,213,553 |
Feb 22 2024 | 67.42 | -0.53 | -0.78% | 67.50 | 68.20 | 67.05 | 4,504,727 |
Feb 21 2024 | 67.95 | 1.41 | 2.12% | 66.95 | 68.01 | 66.68 | 2,136,147 |
Feb 20 2024 | 66.54 | 0.23 | 0.35% | 66.20 | 67.15 | 66.02 | 1,922,877 |
Feb 16 2024 | 66.31 | -0.15 | -0.23% | 66.14 | 66.60 | 65.53 | 2,538,039 |
Feb 15 2024 | 66.46 | 1.43 | 2.20% | 65.39 | 66.49 | 65.22 | 1,813,044 |
Feb 14 2024 | 65.03 | 0.62 | 0.96% | 64.54 | 65.12 | 64.2275 | 2,308,824 |
Feb 13 2024 | 64.41 | -0.97 | -1.48% | 65.06 | 65.43 | 63.15 | 1,679,003 |
Feb 12 2024 | 65.38 | 0.68 | 1.05% | 64.79 | 65.44 | 64.56 | 1,658,981 |
Feb 09 2024 | 64.70 | -0.02 | -0.03% | 64.46 | 64.96 | 64.34 | 1,760,860 |
Feb 08 2024 | 64.72 | -0.72 | -1.10% | 65.34 | 65.38 | 63.63 | 2,574,185 |
Feb 07 2024 | 65.44 | 0.31 | 0.48% | 65.26 | 65.63 | 64.62 | 2,106,423 |
Feb 06 2024 | 65.13 | -0.43 | -0.66% | 65.55 | 65.56 | 65.06 | 2,393,462 |
Feb 05 2024 | 65.56 | -1.31 | -1.96% | 66.15 | 66.26 | 65.48 | 2,401,163 |
Feb 02 2024 | 66.87 | -1.42 | -2.08% | 67.75 | 67.80 | 66.16 | 1,997,049 |
Feb 01 2024 | 68.29 | 0.81 | 1.20% | 67.22 | 68.38 | 66.06 | 2,821,278 |
Jan 31 2024 | 67.48 | 0.17 | 0.25% | 67.91 | 68.00 | 66.58 | 15,490,262 |
Jan 30 2024 | 67.31 | -0.39 | -0.58% | 67.54 | 67.93 | 66.97 | 2,186,691 |
Jan 29 2024 | 67.70 | 0.20 | 0.30% | 67.44 | 67.995 | 67.27 | 2,155,384 |
Jan 26 2024 | 67.50 | 0.46 | 0.69% | 67.32 | 67.79 | 66.99 | 2,276,881 |
Jan 25 2024 | 67.04 | 1.86 | 2.85% | 66.14 | 67.495 | 65.85 | 5,967,241 |
Jan 24 2024 | 65.18 | -1.83 | -2.73% | 67.34 | 67.34 | 64.96 | 4,461,074 |
Jan 23 2024 | 67.01 | -0.64 | -0.95% | 67.57 | 67.875 | 66.25 | 2,694,899 |
Jan 22 2024 | 67.65 | -0.64 | -0.94% | 68.40 | 68.49 | 67.25 | 2,985,622 |
Jan 19 2024 | 68.29 | -0.31 | -0.45% | 69.08 | 69.08 | 67.88 | 1,803,255 |
Jan 18 2024 | 68.60 | -0.70 | -1.01% | 69.05 | 69.26 | 68.32 | 1,774,663 |
Jan 17 2024 | 69.30 | -0.87 | -1.24% | 69.84 | 70.73 | 68.86 | 1,620,426 |
Jan 16 2024 | 70.17 | -1.19 | -1.67% | 71.42 | 71.43 | 70.11 | 2,748,786 |
Jan 12 2024 | 71.36 | 0.19 | 0.27% | 71.68 | 71.82 | 71.17 | 1,584,341 |
Jan 11 2024 | 71.17 | -1.16 | -1.60% | 72.16 | 72.16 | 70.75 | 1,678,151 |
Jan 10 2024 | 72.33 | -0.69 | -0.94% | 72.93 | 72.965 | 72.27 | 1,371,755 |
Jan 09 2024 | 73.02 | -0.15 | -0.21% | 72.59 | 73.165 | 72.295 | 1,090,423 |
Jan 08 2024 | 73.17 | 0.60 | 0.83% | 72.52 | 73.25 | 72.22 | 1,212,979 |
Jan 05 2024 | 72.57 | 0.28 | 0.39% | 72.27 | 72.865 | 71.86 | 1,900,942 |
Jan 04 2024 | 72.29 | 0.71 | 0.99% | 71.59 | 72.51 | 71.36 | 2,264,498 |
Jan 03 2024 | 71.58 | -0.76 | -1.05% | 72.13 | 72.50 | 70.94 | 2,698,480 |
Jan 02 2024 | 72.34 | 0.85 | 1.19% | 71.25 | 72.46 | 70.955 | 1,626,816 |
Dec 29 2023 | 71.49 | -0.11 | -0.15% | 71.51 | 71.58 | 71.01 | 1,413,982 |