Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	EIX	72.50	72.68	71.77	72.34	0.35	1,476,175	12,776	71.61	73.01
2024-05-02	Z	EIX	71.37	72.08	71.13	71.97	0.70	2,007,224	16,821	61.28	72.78
2024-05-01	Z	EIX	70.56	71.90	69.31	71.28	0.21	2,646,513	19,856	64.65	74.01
2024-04-30	Z	EIX	71.00	71.83	70.13	71.06	-0.25	3,091,438	17,811	69.01	73.28
2024-04-29	Z	EIX	70.48	71.34	70.44	71.33	1.19	2,480,501	16,680	63.89	78.15
2024-04-26	Z	EIX	71.16	71.53	70.00	70.14	-0.97	2,624,971	15,685	70.11	70.45
2024-04-25	Z	EIX	70.70	71.27	69.76	71.13	0.30	2,164,368	16,058	63.47	78.15
2024-04-24	Z	EIX	70.19	71.15	69.83	70.82	-0.045	3,702,536	22,039	63.16	74.42
2024-04-23	Z	EIX	70.70	71.49	70.48	70.85	0.15	1,713,546	14,460	70.15	71.56
2024-04-22	Z	EIX	69.95	71.20	69.62	70.66	0.71	1,438,511	14,210	70.15	71.06
2024-04-19	Z	EIX	68.28	70.10	68.28	69.93	1.81	1,342,489	12,466	63.36	70.32
2024-04-18	Z	EIX	68.37	68.52	67.73	68.13	0.06	1,359,813	11,673	66.51	70.09
2024-04-17	Z	EIX	67.37	68.12	67.00	68.04	1.21	1,719,143	13,273	67.64	68.54
2024-04-16	Z	EIX	67.76	67.80	66.56	66.81	-1.09	1,425,887	10,962	65.70	70.54
2024-04-15	Z	EIX	69.045	69.215	67.53	67.90	-0.73	1,158,202	11,439	60.36	69.32
2024-04-12	Z	EIX	68.85	69.36	68.14	68.63	-0.19	1,311,215	12,764	67.96	69.76
2024-04-11	Z	EIX	69.26	69.429	68.44	68.84	-0.08	1,517,666	14,246	67.96	77.34
2024-04-10	Z	EIX	69.39	69.39	68.43	68.92	-2.00	1,642,244	13,717	68.36	69.27
2024-04-09	Z	EIX	70.98	71.21	70.54	70.89	0.22	1,552,116	11,912	61.60	77.14
2024-04-08	Z	EIX	70.85	71.33	70.29	70.68	-0.13	1,898,599	14,409	70.25	71.16
2024-04-05	Z	EIX	69.43	71.26	69.22	70.82	0.97	2,881,351	19,198	70.70	73.80
2024-04-04	Z	EIX	70.67	70.705	69.18	69.85	-0.05	1,375,472	10,701	68.55	71.25
2024-04-03	Z	EIX	70.22	70.49	69.86	69.90	-0.22	1,302,839	9,204	63.64	70.51
2024-04-02	Z	EIX	70.22	70.81	69.96	70.13	-0.32	1,326,971	9,492	69.52	71.47
2024-04-01	Z	EIX	70.58	70.58	69.475	70.44	-0.32	1,306,646	13,116	69.90	70.73
2024-03-29	Z	EIX	69.48	70.84	69.39	70.73	1.325	0	0	70.29	71.21
2024-03-28	Z	EIX	69.48	70.84	69.39	70.73	1.325	1,898,511	12,211	70.29	71.21
2024-03-27	Z	EIX	67.99	69.455	67.945	69.40	1.97	1,639,008	12,793	67.45	69.82
2024-03-26	Z	EIX	69.24	69.325	68.185	68.23	-0.99	1,813,405	11,273	68.40	73.52
2024-03-25	Z	EIX	69.82	69.92	69.04	69.23	-0.31	1,161,235	9,570	69.04	75.74
2024-03-22	Z	EIX	70.59	70.59	69.37	69.56	-0.65	1,401,398	11,879	69.55	69.90
2024-03-21	Z	EIX	69.57	71.09	69.515	70.17	0.65	1,823,417	13,667	69.79	70.70
2024-03-20	Z	EIX	69.38	69.94	68.7944	69.50	0.01	1,637,669	10,435	69.50	70.80
2024-03-19	Z	EIX	69.09	69.64	68.75	69.50	0.55	1,225,518	8,405	68.67	70.25
2024-03-18	Z	EIX	68.86	69.32	68.46	68.96	0.17	1,282,751	8,727	68.50	69.92
2024-03-15	Z	EIX	68.14	69.19	68.14	68.80	0.34	4,035,561	10,347	61.80	76.00
2024-03-14	Z	EIX	69.30	69.68	67.99	68.45	-1.19	1,784,516	12,337	67.88	68.79
2024-03-13	Z	EIX	69.73	70.30	69.38	69.65	0.19	1,607,574	10,185	69.33	70.16
2024-03-12	Z	EIX	68.97	69.52	68.705	69.46	0.06	1,387,631	10,941	69.28	70.43
2024-03-11	Z	EIX	69.11	69.8597	69.00	69.39	0.12	1,273,488	9,870	69.39	73.34
2024-03-08	Z	EIX	69.02	69.48	68.6701	69.27	0.32	920,290	9,191	64.84	75.44
2024-03-07	Z	EIX	68.91	69.20	68.54	68.96	0.71	1,193,455	10,904	61.70	76.30
2024-03-06	Z	EIX	67.75	68.56	67.445	68.25	1.14	1,292,898	12,243	61.34	75.45
2024-03-05	Z	EIX	67.72	68.66	66.82	67.11	-0.36	1,360,259	12,169	59.87	73.16
2024-03-04	Z	EIX	66.32	67.57	66.26	67.46	0.94	1,353,300	12,826	67.03	67.79
2024-03-01	Z	EIX	67.83	67.83	66.37	66.56	-1.46	2,057,343	16,071	65.21	66.65
2024-02-29	Z	EIX	68.045	68.92	67.66	68.02	0.10	4,415,957	12,979	59.17	75.44
2024-02-28	Z	EIX	67.61	67.97	67.10	67.85	0.14	2,113,631	15,056	59.78	68.72
2024-02-27	Z	EIX	66.76	67.80	66.67	67.71	1.17	1,774,650	15,662	67.27	68.11
2024-02-26	Z	EIX	68.05	68.11	66.53	66.55	-1.715	2,287,962	14,072	65.66	75.13
2024-02-23	Z	EIX	68.17	69.33	67.58	68.26	0.81	3,213,647	19,281	65.50	75.75
2024-02-22	Z	EIX	67.50	68.20	67.05	67.42	-0.56	4,509,598	22,613	61.05	68.16
2024-02-21	Z	EIX	66.95	68.01	66.68	67.95	1.37	2,136,146	16,649	63.60	74.62
2024-02-20	Z	EIX	66.20	67.15	66.02	66.54	0.23	1,922,873	11,356	65.50	67.15
2024-02-19	Z	EIX	66.14	66.60	65.53	66.31	-0.17	0	0	65.72	66.57
2024-02-16	Z	EIX	66.14	66.60	65.53	66.31	-0.17	2,538,038	14,569	65.72	66.57
2024-02-15	Z	EIX	65.39	66.49	65.30	66.46	1.44	1,813,043	13,287	58.08	72.72
2024-02-14	Z	EIX	64.54	65.12	64.2275	65.03	0.61	2,308,830	16,877	64.29	68.18
2024-02-13	Z	EIX	65.06	65.43	63.15	64.41	-0.975	1,679,012	13,313	64.41	69.02
2024-02-12	Z	EIX	64.79	65.44	64.56	65.38	0.66	1,658,980	13,064	58.99	68.82
2024-02-09	Z	EIX	64.46	64.96	64.34	64.70		1,761,065	12,131	58.99	70.50
2024-02-08	Z	EIX	65.07	65.38	63.63	64.72	-0.72	2,574,134	20,237	59.19	72.08
2024-02-07	Z	EIX	65.26	65.63	64.62	65.44	0.30	2,106,599	15,006	58.51	72.54