Pinnacle West Capital (NY: PNW )

84.73 USD +0.27 (+0.32%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 70.61 72.81 70.23 72.65 1,487,969 +1.07(+1.49%)
Apr 28, 2016 70.89 71.90 70.75 71.58 1,138,016 -0.58(-0.80%)
Apr 27, 2016 71.56 72.58 71.11 72.16 802,855 +0.89(+1.25%)
Apr 26, 2016 71.50 71.94 71.13 71.27 596,844 -0.34(-0.47%)
Apr 25, 2016 71.32 71.66 71.08 71.61 571,707 +0.15(+0.21%)
Apr 22, 2016 71.32 71.72 71.15 71.46 620,180 +0.39(+0.55%)
Apr 21, 2016 72.68 72.95 70.81 71.07 843,984 -1.84(-2.52%)
Apr 20, 2016 74.90 74.99 72.79 72.91 587,671 -1.94(-2.59%)
Apr 19, 2016 74.93 74.99 74.33 74.85 412,008 +0.12(+0.16%)
Apr 18, 2016 74.33 74.73 73.87 74.73 497,166 +0.39(+0.52%)
Apr 15, 2016 73.80 74.54 73.72 74.34 689,702 +0.58(+0.79%)
Apr 14, 2016 74.01 74.38 73.63 73.76 723,569 -0.48(-0.65%)
Apr 13, 2016 74.83 74.83 73.77 74.24 874,916 -0.40(-0.54%)
Apr 12, 2016 74.26 74.69 73.97 74.64 647,761 +0.54(+0.73%)
Apr 11, 2016 74.45 74.80 73.91 74.10 671,728 -0.26(-0.35%)
Apr 08, 2016 74.39 74.81 74.13 74.36 676,688 +0.25(+0.34%)
Apr 07, 2016 73.98 74.60 73.57 74.11 598,548 -0.05(-0.07%)
Apr 06, 2016 73.92 74.31 73.67 74.16 571,963 -0.13(-0.17%)
Apr 05, 2016 75.20 75.47 74.22 74.29 996,179 -1.08(-1.43%)
Apr 04, 2016 75.60 75.81 74.88 75.37 603,880 -0.12(-0.16%)
Apr 01, 2016 75.02 75.57 74.71 75.49 731,627 +0.42(+0.56%)
Mar 31, 2016 74.68 75.15 74.49 75.07 861,391 +0.38(+0.51%)
Mar 30, 2016 74.57 74.84 74.07 74.69 541,825 +0.05(+0.07%)
Mar 29, 2016 73.60 74.69 73.43 74.64 630,176 +1.21(+1.65%)
Mar 28, 2016 73.56 74.08 73.16 73.43 375,139 -0.06(-0.08%)
Mar 24, 2016 73.04 73.49 73.49 73.49 553,400 +0.20(+0.27%)
Mar 23, 2016 72.54 73.53 72.24 73.29 527,232 +0.66(+0.91%)
Mar 22, 2016 72.93 73.34 72.47 72.63 780,966 -0.23(-0.32%)
Mar 21, 2016 72.44 73.08 71.75 72.86 541,797 +0.16(+0.22%)
Mar 18, 2016 73.53 73.53 72.59 72.70 1,664,254 -0.69(-0.94%)
Mar 17, 2016 72.55 73.50 72.26 73.39 784,612 +0.88(+1.21%)
Mar 16, 2016 71.55 72.62 70.85 72.51 489,043 +0.69(+0.96%)
Mar 15, 2016 71.33 71.99 71.33 71.82 512,016 +0.32(+0.45%)
Mar 14, 2016 71.00 71.77 70.45 71.50 849,218 +0.32(+0.45%)
Mar 11, 2016 71.61 71.92 70.89 71.18 829,009 -0.19(-0.27%)
Mar 10, 2016 70.74 71.81 69.91 71.37 1,779,442 +0.63(+0.89%)
Mar 09, 2016 69.94 70.94 69.80 70.74 987,521 +0.62(+0.88%)
Mar 08, 2016 69.36 70.28 68.96 70.12 1,132,293 +0.94(+1.36%)
Mar 07, 2016 68.89 69.60 68.77 69.18 782,299 +0.18(+0.26%)
Mar 04, 2016 68.08 69.33 67.80 69.00 1,049,479 +0.52(+0.76%)
Mar 03, 2016 68.59 68.59 67.55 68.48 987,570 -0.01(-0.01%)
Mar 02, 2016 67.72 68.50 66.35 68.49 1,149,762 +0.57(+0.84%)
Mar 01, 2016 69.20 69.44 67.83 67.92 1,571,922 -0.91(-1.32%)
Feb 29, 2016 68.41 69.26 67.90 68.83 1,354,058 +0.29(+0.42%)
Feb 26, 2016 70.71 70.79 68.49 68.54 1,386,718 -2.67(-3.75%)
Feb 25, 2016 70.55 71.40 70.12 71.21 692,019 +1.06(+1.51%)
Feb 24, 2016 69.90 70.54 69.32 70.15 880,041 +0.26(+0.37%)
Feb 23, 2016 69.17 70.07 68.52 69.89 678,222 +0.34(+0.49%)
Feb 22, 2016 68.93 69.85 68.32 69.55 1,175,614 +1.30(+1.90%)
Feb 19, 2016 67.54 68.65 66.62 68.25 1,944,082 +0.78(+1.16%)
Feb 18, 2016 66.94 68.02 66.94 67.47 1,542,551 +0.64(+0.96%)
Feb 17, 2016 67.18 67.18 66.22 66.83 976,965 -0.42(-0.62%)
Feb 16, 2016 67.35 67.44 66.67 67.25 857,651 +0.03(+0.04%)
Feb 12, 2016 67.44 67.22 67.22 67.22 913,200 -0.36(-0.53%)
Feb 11, 2016 68.43 68.99 67.54 67.58 825,181 -1.17(-1.70%)
Feb 10, 2016 68.35 69.25 67.51 68.75 935,038 +0.27(+0.39%)
Feb 09, 2016 68.42 69.00 67.91 68.48 1,971,223 -0.01(-0.01%)
Feb 08, 2016 68.98 69.72 67.64 68.49 1,720,492 -0.03(-0.04%)
Feb 05, 2016 68.55 69.19 67.81 68.52 1,850,360 -0.31(-0.45%)
Feb 04, 2016 69.64 69.83 68.61 68.83 1,315,145 -0.88(-1.26%)
Feb 03, 2016 68.69 70.00 68.69 69.71 1,669,463 +1.43(+2.09%)
Feb 02, 2016 66.97 68.46 66.66 68.28 1,190,516 +1.01(+1.50%)
Feb 01, 2016 66.24 67.59 66.02 67.27 1,347,133 +0.96(+1.45%)
Jan 29, 2016 65.10 66.49 65.06 66.31 1,114,505 +1.64(+2.54%)
Jan 28, 2016 64.45 65.11 62.82 64.67 789,881 +0.64(+1.00%)
Jan 27, 2016 63.99 64.63 63.52 64.03 655,947 +0.03(+0.05%)
Jan 26, 2016 63.39 64.78 62.51 64.00 677,504 +0.25(+0.39%)
Jan 25, 2016 64.13 64.31 63.50 63.75 687,609 -0.35(-0.55%)
Jan 22, 2016 63.46 64.23 62.98 64.10 1,351,511 +0.84(+1.33%)
Jan 21, 2016 63.90 64.17 62.72 63.26 821,660 -0.36(-0.57%)
Jan 20, 2016 64.77 64.98 62.52 63.62 766,690 -1.26(-1.94%)
Jan 19, 2016 64.57 65.14 63.94 64.88 744,238 +0.87(+1.36%)
Jan 15, 2016 64.81 64.01 64.01 64.01 784,000 -0.80(-1.23%)
Jan 14, 2016 63.84 65.28 63.64 64.81 849,906 +0.94(+1.47%)
Jan 13, 2016 63.80 64.75 63.56 63.87 1,082,008 +0.17(+0.27%)
Jan 12, 2016 63.10 64.56 62.85 63.70 1,492,919 -1.08(-1.67%)
Jan 11, 2016 64.19 65.15 64.19 64.78 898,687 +0.76(+1.19%)
Jan 08, 2016 64.51 65.02 63.93 64.02 979,897 -0.45(-0.70%)
Jan 07, 2016 63.88 64.62 63.70 64.47 839,550 -0.02(-0.03%)
Jan 06, 2016 63.92 64.68 63.76 64.49 644,512 +0.09(+0.14%)
Jan 05, 2016 63.96 64.54 62.94 64.40 695,757 +0.32(+0.50%)
Jan 04, 2016 64.31 64.49 63.45 64.08 1,041,319 -0.40(-0.62%)
Dec 31, 2015 65.05 64.48 64.48 64.48 517,100 -0.75(-1.15%)
Dec 30, 2015 65.03 65.51 65.03 65.23 345,176 +0.04(+0.06%)
Dec 29, 2015 64.92 65.51 64.92 65.19 359,823 +0.35(+0.54%)
Dec 28, 2015 64.12 64.92 63.97 64.84 412,902 +0.55(+0.86%)
Dec 24, 2015 64.44 64.29 64.29 64.29 185,400 -0.14(-0.22%)
Dec 23, 2015 63.62 64.61 63.62 64.43 412,243 +0.93(+1.46%)
Dec 22, 2015 62.98 63.67 62.28 63.50 589,666 +0.54(+0.86%)
Dec 21, 2015 63.19 63.43 62.45 62.96 590,170 +0.11(+0.18%)
Dec 18, 2015 63.34 63.49 62.33 62.85 884,522 -0.74(-1.16%)
Dec 17, 2015 63.57 64.12 63.37 63.59 1,109,689 -0.03(-0.05%)
Dec 16, 2015 62.36 63.75 62.36 63.62 626,807 +1.56(+2.51%)
Dec 15, 2015 61.57 62.75 61.57 62.06 1,162,587 +0.61(+0.99%)
Dec 14, 2015 61.52 61.67 60.85 61.45 1,292,413 -0.08(-0.13%)
Dec 11, 2015 60.90 61.81 60.70 61.53 784,757 +0.32(+0.52%)
Dec 10, 2015 62.96 62.96 60.99 61.21 1,193,294 -1.91(-3.03%)
Dec 09, 2015 63.22 63.99 62.89 63.12 805,748 -0.43(-0.68%)
Dec 08, 2015 62.98 63.62 62.31 63.55 1,633,103 +0.42(+0.67%)
Dec 07, 2015 62.27 63.17 62.09 63.13 1,730,381 +0.75(+1.20%)
Dec 04, 2015 61.36 62.51 61.22 62.38 1,718,438 +1.27(+2.08%)
Dec 03, 2015 61.62 61.94 60.93 61.11 2,126,482 -0.95(-1.53%)
Dec 02, 2015 63.40 63.56 61.95 62.06 970,232 -1.46(-2.30%)
Dec 01, 2015 63.33 63.99 63.17 63.52 1,449,133 +0.16(+0.25%)
Nov 30, 2015 63.02 63.96 62.98 63.36 1,443,227 +0.41(+0.65%)
Nov 27, 2015 62.73 63.10 62.65 62.95 341,820 +0.27(+0.43%)
Nov 25, 2015 63.13 62.68 62.68 62.68 486,700 -0.38(-0.60%)
Nov 24, 2015 62.45 63.35 62.21 63.06 1,061,162 +0.19(+0.30%)
Nov 23, 2015 63.47 63.84 62.73 62.87 724,214 -0.47(-0.74%)
Nov 20, 2015 63.13 63.85 63.06 63.34 2,102,862 +0.47(+0.75%)
Nov 19, 2015 62.35 62.94 62.02 62.87 767,831 +0.73(+1.17%)
Nov 18, 2015 62.10 62.28 61.32 62.14 1,032,751 +0.29(+0.47%)
Nov 17, 2015 62.79 63.28 61.69 61.85 853,533 -1.08(-1.72%)
Nov 16, 2015 61.70 62.96 61.63 62.93 1,456,419 +1.35(+2.19%)
Nov 13, 2015 62.27 62.95 61.16 61.58 932,583 -0.50(-0.81%)
Nov 12, 2015 63.27 63.92 62.06 62.08 1,350,977 -1.25(-1.97%)
Nov 11, 2015 63.37 63.85 63.14 63.33 997,953 +0.09(+0.14%)
Nov 10, 2015 62.10 63.29 62.05 63.24 1,027,469 +1.24(+2.00%)
Nov 09, 2015 61.30 62.10 61.02 62.00 770,302 +0.46(+0.75%)
Nov 06, 2015 63.96 64.39 61.12 61.54 1,233,019 -3.17(-4.90%)
Nov 05, 2015 64.99 65.34 64.65 64.71 778,072 -0.48(-0.74%)
Nov 04, 2015 64.53 65.45 64.20 65.19 1,284,288 +1.22(+1.91%)
Nov 03, 2015 63.91 64.26 63.44 63.97 755,409 -0.20(-0.31%)
Nov 02, 2015 63.47 64.36 62.81 64.17 1,115,118 +0.66(+1.04%)
Oct 30, 2015 63.01 64.40 62.96 63.51 1,346,477 +0.34(+0.54%)
Oct 29, 2015 63.68 64.25 62.43 63.17 1,525,913 -1.31(-2.03%)
Oct 28, 2015 65.51 66.00 63.98 64.48 1,072,356 -1.03(-1.57%)
Oct 27, 2015 65.74 66.06 65.29 65.51 636,004 -0.27(-0.41%)
Oct 26, 2015 65.52 65.83 64.85 65.78 711,261 +0.07(+0.11%)
Oct 23, 2015 66.50 66.74 65.40 65.71 763,692 -0.93(-1.40%)
Oct 22, 2015 66.03 67.02 65.40 66.64 771,033 +1.05(+1.60%)
Oct 21, 2015 65.96 66.46 65.52 65.59 526,864 -0.15(-0.23%)
Oct 20, 2015 65.40 65.89 64.76 65.74 757,768 +0.21(+0.32%)
Oct 19, 2015 65.49 65.66 64.81 65.53 725,662 -0.32(-0.49%)
Oct 16, 2015 66.06 66.19 65.65 65.85 739,117 +0.07(+0.11%)
Oct 15, 2015 65.16 65.98 64.76 65.78 534,898 +0.81(+1.25%)
Oct 14, 2015 64.80 65.31 64.70 64.97 596,798 +0.26(+0.40%)
Oct 13, 2015 64.59 64.92 64.40 64.71 606,494 +0.09(+0.14%)
Oct 12, 2015 63.99 65.06 63.99 64.62 483,626 +0.64(+1.00%)
Oct 09, 2015 64.06 64.26 63.74 63.98 665,550 -0.08(-0.12%)
Oct 08, 2015 62.80 64.22 62.62 64.06 688,825 +1.15(+1.83%)
Oct 07, 2015 63.10 63.24 62.66 62.91 1,392,062 -0.02(-0.03%)
Oct 06, 2015 63.92 64.34 62.81 62.93 1,959,592 -1.15(-1.79%)
Oct 05, 2015 64.23 64.48 63.68 64.08 1,205,615 +0.16(+0.25%)
Oct 02, 2015 63.92 64.08 63.09 63.92 849,455 +0.48(+0.76%)
Oct 01, 2015 64.16 64.35 62.88 63.44 887,283 -0.70(-1.09%)
Sep 30, 2015 63.52 64.21 63.23 64.14 574,798 +0.92(+1.46%)
Sep 29, 2015 63.26 63.62 62.75 63.22 760,006 +0.05(+0.08%)
Sep 28, 2015 63.51 63.86 62.99 63.17 666,437 -0.35(-0.55%)
Sep 25, 2015 62.69 64.09 62.52 63.52 621,035 +0.89(+1.42%)
Sep 24, 2015 62.06 62.82 61.60 62.63 976,650 +0.40(+0.64%)
Sep 23, 2015 62.24 62.54 61.86 62.23 587,720 +0.03(+0.05%)
Sep 22, 2015 61.54 62.40 61.54 62.20 801,505 -0.09(-0.14%)
Sep 21, 2015 61.97 62.77 61.65 62.29 1,218,746 +0.52(+0.84%)
Sep 18, 2015 61.27 62.33 61.20 61.77 1,301,234 +0.00(+0.00%)
Sep 17, 2015 61.00 62.47 60.94 61.77 549,560 +0.68(+1.11%)
Sep 16, 2015 60.21 61.23 59.92 61.09 759,801 +0.91(+1.51%)
Sep 15, 2015 59.88 60.29 59.55 60.18 772,719 +0.30(+0.50%)
Sep 14, 2015 59.87 60.29 59.68 59.88 816,164 +0.09(+0.15%)
Sep 11, 2015 58.74 59.79 58.61 59.79 861,234 +0.73(+1.24%)
Sep 10, 2015 59.15 59.69 58.88 59.06 963,034 -0.17(-0.29%)
Sep 09, 2015 59.88 59.95 59.00 59.23 1,246,355 -0.45(-0.75%)
Sep 08, 2015 58.22 59.75 57.99 59.68 1,658,477 +2.08(+3.61%)
Sep 04, 2015 57.66 57.60 57.60 57.60 668,200 -0.67(-1.15%)
Sep 03, 2015 58.16 58.68 58.01 58.27 717,860 +0.26(+0.45%)
Sep 02, 2015 58.63 58.73 57.57 58.01 660,265 +0.00(+0.00%)
Sep 01, 2015 59.02 59.02 57.78 58.01 865,636 -1.52(-2.55%)
Aug 31, 2015 60.15 60.39 58.95 59.53 1,100,803 -0.95(-1.57%)
Aug 28, 2015 60.66 60.84 59.81 60.48 1,508,003 -0.30(-0.49%)
Aug 27, 2015 60.78 60.80 59.90 60.78 1,329,675 +0.45(+0.75%)
Aug 26, 2015 60.34 60.54 59.24 60.33 1,357,180 +0.72(+1.21%)
Aug 25, 2015 62.35 62.85 59.59 59.61 1,225,666 -2.08(-3.37%)
Aug 24, 2015 62.16 62.88 60.97 61.69 2,537,363 -1.58(-2.50%)
Aug 21, 2015 64.10 64.40 63.25 63.27 945,627 -1.07(-1.66%)
Aug 20, 2015 64.17 65.23 63.92 64.34 977,146 -0.25(-0.39%)
Aug 19, 2015 64.08 64.90 63.85 64.59 629,198 +0.21(+0.33%)
Aug 18, 2015 64.77 64.77 64.28 64.38 627,469 -0.47(-0.72%)
Aug 17, 2015 64.43 65.12 64.07 64.85 595,083 +0.48(+0.75%)
Aug 14, 2015 63.69 64.48 63.32 64.37 646,497 +0.51(+0.80%)
Aug 13, 2015 63.50 64.07 62.94 63.86 527,210 +0.09(+0.14%)
Aug 12, 2015 62.88 63.95 62.63 63.77 769,659 +0.69(+1.09%)
Aug 11, 2015 62.26 63.27 62.08 63.08 731,174 +0.83(+1.33%)
Aug 10, 2015 62.70 62.99 62.16 62.25 628,141 -0.37(-0.59%)
Aug 07, 2015 61.39 62.89 61.02 62.62 904,456 +1.11(+1.80%)
Aug 06, 2015 60.83 61.54 60.31 61.51 810,628 +0.66(+1.08%)
Aug 05, 2015 60.90 61.29 60.69 60.85 676,264 +0.05(+0.08%)
Aug 04, 2015 61.88 61.88 60.70 60.80 677,896 -1.12(-1.81%)
Aug 03, 2015 61.72 62.36 61.62 61.92 723,025 +0.21(+0.34%)
Jul 31, 2015 61.57 62.63 61.57 61.71 616,530 +0.44(+0.72%)
Jul 30, 2015 60.31 62.23 59.55 61.27 1,275,740 -0.25(-0.41%)
Jul 29, 2015 60.90 61.56 60.59 61.52 858,833 +0.43(+0.70%)
Jul 28, 2015 60.88 61.25 60.71 61.09 1,077,050 +0.12(+0.20%)
Jul 27, 2015 59.87 61.04 59.87 60.97 1,313,403 +0.98(+1.63%)
Jul 24, 2015 59.60 60.29 59.42 59.99 658,757 +0.30(+0.50%)
Jul 23, 2015 60.26 60.26 59.16 59.69 749,550 -0.65(-1.08%)
Jul 22, 2015 59.95 60.54 59.82 60.34 936,473 +0.38(+0.63%)
Jul 21, 2015 60.56 60.76 59.52 59.96 1,010,143 -0.85(-1.40%)
Jul 20, 2015 60.63 61.12 60.25 60.81 1,479,553 +0.39(+0.65%)
Jul 17, 2015 60.99 61.03 60.37 60.42 817,423 -0.75(-1.23%)
Jul 16, 2015 60.20 61.28 60.20 61.17 1,185,626 +0.96(+1.59%)
Jul 15, 2015 60.04 60.24 59.44 60.21 919,211 +0.10(+0.17%)
Jul 14, 2015 60.17 60.55 59.87 60.11 896,868 -0.07(-0.12%)
Jul 13, 2015 60.52 60.81 59.78 60.18 849,731 -0.14(-0.23%)
Jul 10, 2015 59.60 60.68 59.37 60.32 1,203,609 +0.64(+1.07%)
Jul 09, 2015 60.44 60.72 59.43 59.68 1,039,023 -0.60(-1.00%)
Jul 08, 2015 60.10 60.49 60.02 60.28 1,196,855 -0.06(-0.10%)
Jul 07, 2015 58.78 60.53 58.75 60.34 1,148,239 +1.85(+3.16%)
Jul 06, 2015 58.16 58.60 57.82 58.49 758,796 +0.17(+0.29%)
Jul 02, 2015 57.93 58.32 58.32 58.32 944,100 +0.74(+1.29%)
Jul 01, 2015 57.03 57.67 56.77 57.58 1,156,421 +0.69(+1.21%)
Jun 30, 2015 56.73 57.11 56.40 56.89 1,480,879 +0.31(+0.55%)
Jun 29, 2015 56.96 57.49 56.55 56.58 755,664 -0.31(-0.54%)
Jun 26, 2015 56.38 57.01 56.01 56.89 876,623 +0.58(+1.03%)
Jun 25, 2015 56.78 56.91 56.23 56.31 603,642 -0.21(-0.37%)
Jun 24, 2015 57.19 57.45 56.51 56.52 724,825 -0.72(-1.26%)
Jun 23, 2015 58.23 58.26 57.19 57.24 733,671 -0.82(-1.41%)
Jun 22, 2015 58.25 58.46 57.70 58.06 1,090,082 -0.08(-0.14%)
Jun 19, 2015 57.98 58.61 57.72 58.14 1,431,987 +0.08(+0.14%)
Jun 18, 2015 57.88 58.59 57.71 58.06 1,070,832 +0.76(+1.33%)
Jun 17, 2015 57.01 57.37 56.62 57.30 512,042 +0.34(+0.60%)
Jun 16, 2015 56.57 56.96 56.34 56.96 647,307 +0.31(+0.55%)
Jun 15, 2015 56.87 57.10 56.51 56.65 720,993 -0.35(-0.61%)
Jun 12, 2015 57.51 57.65 56.97 57.00 379,180 -0.82(-1.42%)
Jun 11, 2015 57.52 57.93 57.44 57.82 714,195 +0.73(+1.28%)
Jun 10, 2015 57.37 57.49 56.83 57.09 882,402 +0.19(+0.33%)
Jun 09, 2015 57.15 57.44 56.81 56.90 1,277,583 -0.28(-0.49%)
Jun 08, 2015 57.62 57.63 57.17 57.18 643,790 -0.45(-0.78%)
Jun 05, 2015 57.60 58.02 57.36 57.63 663,591 -0.84(-1.44%)
Jun 04, 2015 58.19 58.95 58.19 58.47 553,364 -0.22(-0.37%)
Jun 03, 2015 59.55 59.72 58.20 58.69 706,246 -0.96(-1.61%)
Jun 02, 2015 60.62 60.69 59.30 59.65 744,564 -1.26(-2.07%)
Jun 01, 2015 61.04 61.34 60.83 60.91 856,217 -0.01(-0.02%)
May 29, 2015 61.17 61.43 60.84 60.92 632,439 -0.26(-0.42%)
May 28, 2015 61.14 61.39 60.83 61.18 472,879 +0.03(+0.05%)
May 27, 2015 60.59 61.28 60.51 61.15 663,554 +0.58(+0.96%)
May 26, 2015 60.83 60.83 60.24 60.57 673,588 -0.41(-0.67%)
May 22, 2015 60.95 60.98 60.98 60.98 473,300 -0.11(-0.18%)
May 21, 2015 60.93 61.22 60.56 61.09 486,095 +0.13(+0.21%)
May 20, 2015 60.82 61.47 60.66 60.96 604,209 +0.18(+0.30%)
May 19, 2015 60.36 61.01 60.15 60.78 650,064 +0.22(+0.36%)
May 18, 2015 59.63 60.72 59.63 60.56 737,877 +0.60(+1.00%)
May 15, 2015 59.51 60.09 59.35 59.96 1,496,266 +0.58(+0.98%)
May 14, 2015 58.72 59.42 58.72 59.38 659,122 +0.78(+1.33%)
May 13, 2015 59.71 59.96 58.37 58.60 719,112 -0.93(-1.56%)
May 12, 2015 59.13 59.63 58.86 59.53 779,246 +0.05(+0.08%)
May 11, 2015 59.56 60.52 59.43 59.48 793,356 -0.38(-0.63%)
May 08, 2015 60.21 60.58 59.50 59.86 774,486 +0.12(+0.20%)
May 07, 2015 59.47 60.08 59.37 59.74 854,436 +0.34(+0.57%)
May 06, 2015 59.57 60.09 58.82 59.40 774,001 -0.22(-0.37%)
May 05, 2015 60.87 61.00 59.49 59.62 1,166,505 -1.46(-2.39%)
May 04, 2015 61.69 61.76 60.63 61.08 1,407,148 +0.60(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.