Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle West Capital (NY: PNW )

82.04 USD +0.27 (+0.33%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 12, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 62.06 62.10 60.78 61.20 1,123,637 -1.61(-2.56%)
Apr 29, 2015 62.76 63.19 62.26 62.81 572,022 -0.61(-0.96%)
Apr 28, 2015 62.73 63.51 62.35 63.42 698,776 +0.44(+0.70%)
Apr 27, 2015 63.89 63.95 62.73 62.98 684,093 -0.77(-1.21%)
Apr 24, 2015 63.47 64.30 63.25 63.75 584,010 +0.30(+0.47%)
Apr 23, 2015 62.91 63.70 62.84 63.45 519,665 +0.55(+0.87%)
Apr 22, 2015 62.84 63.16 62.46 62.90 473,058 -0.01(-0.02%)
Apr 21, 2015 63.59 64.09 62.70 62.91 624,577 -0.49(-0.77%)
Apr 20, 2015 62.81 64.13 62.80 63.40 620,120 +0.75(+1.20%)
Apr 17, 2015 62.48 63.23 62.36 62.65 628,287 -0.06(-0.10%)
Apr 16, 2015 62.98 63.02 62.13 62.71 770,274 -0.33(-0.52%)
Apr 15, 2015 63.38 64.12 63.01 63.04 543,410 -0.30(-0.47%)
Apr 14, 2015 62.81 63.50 62.73 63.34 642,997 +0.66(+1.05%)
Apr 13, 2015 63.43 63.63 62.67 62.68 752,395 -1.10(-1.72%)
Apr 10, 2015 62.83 64.31 62.66 63.78 1,036,967 +1.17(+1.87%)
Apr 09, 2015 63.11 63.12 62.36 62.61 797,031 -0.51(-0.81%)
Apr 08, 2015 63.21 63.33 62.70 63.12 785,020 -0.08(-0.13%)
Apr 07, 2015 64.29 64.29 63.15 63.20 910,629 -1.22(-1.89%)
Apr 06, 2015 63.75 64.95 63.71 64.42 637,226 +0.76(+1.19%)
Apr 02, 2015 64.07 63.66 63.66 63.66 891,000 -0.38(-0.59%)
Apr 01, 2015 63.76 64.19 62.77 64.04 687,199 +0.29(+0.45%)
Mar 31, 2015 63.64 64.20 63.33 63.75 771,164 -0.05(-0.08%)
Mar 30, 2015 63.20 64.10 62.94 63.80 775,003 +0.75(+1.19%)
Mar 27, 2015 62.69 63.48 62.50 63.05 773,278 +0.49(+0.78%)
Mar 26, 2015 63.05 63.49 62.29 62.56 697,529 -0.49(-0.78%)
Mar 25, 2015 63.98 64.46 63.05 63.05 595,729 -0.85(-1.33%)
Mar 24, 2015 64.51 65.05 63.75 63.90 724,761 -0.92(-1.42%)
Mar 23, 2015 64.77 65.08 64.61 64.82 456,078 +0.09(+0.14%)
Mar 20, 2015 64.32 64.83 63.84 64.73 1,257,008 +0.74(+1.16%)
Mar 19, 2015 64.59 65.43 63.93 63.99 734,714 -0.88(-1.36%)
Mar 18, 2015 63.28 65.11 62.91 64.87 889,399 +1.54(+2.43%)
Mar 17, 2015 63.21 63.62 62.94 63.33 545,503 +0.08(+0.13%)
Mar 16, 2015 62.44 63.63 62.44 63.25 805,688 +1.17(+1.88%)
Mar 13, 2015 62.90 63.07 61.56 62.08 453,551 -0.92(-1.46%)
Mar 12, 2015 62.08 63.29 61.80 63.00 503,845 +1.20(+1.94%)
Mar 11, 2015 62.24 62.38 61.62 61.80 757,885 -0.46(-0.74%)
Mar 10, 2015 61.91 62.91 61.82 62.26 805,485 +0.16(+0.26%)
Mar 09, 2015 61.91 62.40 61.86 62.10 690,766 +0.13(+0.21%)
Mar 06, 2015 62.71 62.71 61.53 61.97 1,086,269 -1.56(-2.46%)
Mar 05, 2015 63.26 63.92 63.12 63.53 645,842 +0.46(+0.73%)
Mar 04, 2015 63.27 63.56 62.74 63.07 1,068,222 -0.49(-0.77%)
Mar 03, 2015 62.84 63.58 62.30 63.56 1,074,652 +0.70(+1.11%)
Mar 02, 2015 63.93 64.09 62.39 62.86 1,235,298 -1.22(-1.90%)
Feb 27, 2015 64.37 64.47 63.81 64.08 1,005,956 -0.32(-0.50%)
Feb 26, 2015 65.09 65.18 64.25 64.40 986,559 -0.42(-0.65%)
Feb 25, 2015 66.17 66.25 64.62 64.82 814,708 -1.24(-1.88%)
Feb 24, 2015 65.97 66.58 65.86 66.06 809,386 +0.03(+0.05%)
Feb 23, 2015 65.57 66.06 65.34 66.03 898,922 +0.26(+0.40%)
Feb 20, 2015 66.43 66.51 64.88 65.77 1,065,047 -0.06(-0.09%)
Feb 19, 2015 66.67 66.80 65.61 65.83 685,855 -0.84(-1.26%)
Feb 18, 2015 64.65 66.79 64.65 66.67 968,767 +1.70(+2.62%)
Feb 17, 2015 64.85 65.87 64.29 64.97 1,373,225 -0.16(-0.25%)
Feb 13, 2015 66.69 65.13 65.13 65.13 1,166,400 -1.81(-2.70%)
Feb 12, 2015 67.05 67.49 66.55 66.94 759,213 -0.08(-0.12%)
Feb 11, 2015 67.31 67.49 66.64 67.02 1,450,436 -0.58(-0.86%)
Feb 10, 2015 66.52 67.67 66.51 67.60 1,520,777 +1.10(+1.65%)
Feb 09, 2015 66.79 67.19 66.15 66.50 1,187,505 -0.29(-0.43%)
Feb 06, 2015 69.68 69.75 66.41 66.79 1,299,942 -3.03(-4.34%)
Feb 05, 2015 70.13 70.36 69.57 69.82 1,025,321 +0.02(+0.03%)
Feb 04, 2015 70.29 70.58 69.55 69.80 809,357 -0.66(-0.94%)
Feb 03, 2015 70.15 70.71 69.97 70.46 805,450 +0.21(+0.30%)
Feb 02, 2015 70.18 70.59 69.40 70.25 937,360 +0.07(+0.10%)
Jan 30, 2015 71.08 71.71 70.11 70.18 1,238,876 -1.26(-1.76%)
Jan 29, 2015 70.48 72.35 70.26 71.44 2,087,870 +0.12(+0.17%)
Jan 28, 2015 72.09 72.79 71.10 71.32 837,571 -0.77(-1.07%)
Jan 27, 2015 71.53 72.58 71.53 72.09 1,136,647 -0.12(-0.17%)
Jan 26, 2015 72.23 72.23 71.54 72.21 527,252 -0.05(-0.07%)
Jan 23, 2015 72.51 72.90 72.16 72.26 677,382 -0.21(-0.29%)
Jan 22, 2015 72.95 73.31 71.83 72.47 568,233 +0.01(+0.01%)
Jan 21, 2015 72.00 72.53 71.26 72.46 532,338 +0.50(+0.69%)
Jan 20, 2015 71.76 72.07 71.07 71.96 559,458 +0.54(+0.76%)
Jan 16, 2015 70.70 71.47 70.32 71.42 548,545 +0.82(+1.16%)
Jan 15, 2015 69.97 70.76 69.64 70.60 464,039 +0.63(+0.90%)
Jan 14, 2015 69.02 70.03 68.64 69.97 964,209 +0.74(+1.07%)
Jan 13, 2015 69.00 70.15 68.54 69.23 1,245,147 +0.15(+0.22%)
Jan 12, 2015 69.23 69.49 68.58 69.08 593,578 -0.01(-0.01%)
Jan 09, 2015 69.81 70.27 68.82 69.09 911,267 -1.03(-1.47%)
Jan 08, 2015 70.21 70.73 69.96 70.12 1,212,050 +0.12(+0.17%)
Jan 07, 2015 68.80 70.29 68.35 70.00 1,023,183 +1.59(+2.32%)
Jan 06, 2015 68.20 69.92 68.12 68.41 2,072,815 +0.23(+0.34%)
Jan 05, 2015 68.62 68.71 67.82 68.18 973,682 -0.46(-0.67%)
Jan 02, 2015 68.58 68.83 67.69 68.64 640,402 +0.33(+0.48%)
Dec 31, 2014 69.72 68.31 68.31 68.31 1,032,600 -1.09(-1.57%)
Dec 30, 2014 70.36 70.36 69.14 69.40 794,347 -1.23(-1.74%)
Dec 29, 2014 70.01 71.11 69.73 70.63 1,553,453 +0.62(+0.89%)
Dec 26, 2014 69.69 70.70 69.63 70.01 725,644 +0.42(+0.60%)
Dec 24, 2014 68.18 69.59 69.59 69.59 456,400 +1.41(+2.07%)
Dec 23, 2014 68.10 68.43 67.68 68.18 550,579 +0.19(+0.28%)
Dec 22, 2014 67.40 68.04 67.03 67.99 584,265 +0.60(+0.89%)
Dec 19, 2014 67.54 67.92 66.91 67.39 1,371,004 +0.10(+0.15%)
Dec 18, 2014 66.15 67.31 65.79 67.29 726,982 +1.30(+1.97%)
Dec 17, 2014 64.69 66.03 64.55 65.99 769,851 +1.53(+2.37%)
Dec 16, 2014 64.68 65.48 64.15 64.46 1,462,143 -0.08(-0.12%)
Dec 15, 2014 65.55 66.01 64.26 64.54 916,052 -0.96(-1.47%)
Dec 12, 2014 65.70 66.37 65.25 65.50 743,354 -0.37(-0.56%)
Dec 11, 2014 65.34 66.31 65.34 65.87 832,591 +0.60(+0.92%)
Dec 10, 2014 65.78 66.55 65.02 65.27 1,284,418 -0.72(-1.09%)
Dec 09, 2014 65.98 66.54 65.43 65.99 1,607,914 -0.23(-0.35%)
Dec 08, 2014 66.08 67.10 65.69 66.22 1,407,904 +0.32(+0.49%)
Dec 05, 2014 65.46 66.03 65.15 65.90 1,694,431 +0.04(+0.06%)
Dec 04, 2014 65.33 66.23 65.16 65.86 1,563,266 +0.53(+0.81%)
Dec 03, 2014 64.93 66.68 64.54 65.33 3,864,917 +0.49(+0.76%)
Dec 02, 2014 63.75 64.92 63.29 64.84 1,441,982 +1.24(+1.95%)
Dec 01, 2014 62.85 64.11 62.60 63.60 967,511 +0.37(+0.59%)
Nov 28, 2014 62.59 63.50 62.56 63.23 423,500 +0.86(+1.38%)
Nov 26, 2014 62.25 62.37 62.37 62.37 453,500 +0.22(+0.35%)
Nov 25, 2014 62.05 62.32 61.55 62.15 840,916 +0.13(+0.21%)
Nov 24, 2014 62.65 62.75 61.86 62.02 881,459 -0.68(-1.08%)
Nov 21, 2014 62.45 62.86 62.03 62.70 1,175,334 +0.75(+1.21%)
Nov 20, 2014 61.91 62.44 61.53 61.95 423,062 -0.13(-0.21%)
Nov 19, 2014 61.95 62.35 61.61 62.08 432,576 -0.16(-0.26%)
Nov 18, 2014 61.97 62.56 61.58 62.24 663,200 +0.42(+0.68%)
Nov 17, 2014 60.61 61.85 60.61 61.82 587,240 +1.03(+1.69%)
Nov 14, 2014 60.97 61.15 60.66 60.79 519,100 -0.44(-0.72%)
Nov 13, 2014 62.00 62.10 61.09 61.23 619,998 -0.57(-0.92%)
Nov 12, 2014 62.42 62.42 61.25 61.80 1,096,875 -1.02(-1.62%)
Nov 11, 2014 62.83 63.13 62.49 62.82 590,324 +0.01(+0.02%)
Nov 10, 2014 62.50 62.86 62.11 62.81 517,870 +0.31(+0.50%)
Nov 07, 2014 61.92 62.52 61.64 62.50 648,075 +0.71(+1.15%)
Nov 06, 2014 62.79 62.84 61.23 61.79 1,305,256 -1.10(-1.75%)
Nov 05, 2014 62.07 62.95 61.77 62.89 1,060,090 +1.23(+1.99%)
Nov 04, 2014 62.09 62.72 61.53 61.66 940,330 -0.59(-0.95%)
Nov 03, 2014 61.75 62.27 61.37 62.25 1,066,633 +0.78(+1.27%)
Oct 31, 2014 61.00 61.56 59.88 61.47 1,335,559 +0.95(+1.57%)
Oct 30, 2014 59.33 60.55 59.27 60.52 818,808 +0.76(+1.27%)
Oct 29, 2014 59.77 59.94 59.07 59.76 706,863 -0.01(-0.02%)
Oct 28, 2014 59.75 59.83 58.74 59.77 796,010 +0.16(+0.27%)
Oct 27, 2014 59.23 59.17 59.17 59.61 681,058 +0.44(+0.74%)
Oct 24, 2014 59.22 59.39 58.87 59.17 638,941 +0.07(+0.12%)
Oct 23, 2014 58.91 59.44 58.61 59.10 495,538 +0.37(+0.63%)
Oct 22, 2014 58.51 59.22 58.18 58.73 586,358 +0.21(+0.36%)
Oct 21, 2014 58.50 58.71 58.19 58.52 702,535 +0.02(+0.03%)
Oct 20, 2014 57.72 58.56 57.63 58.50 782,766 +0.78(+1.35%)
Oct 17, 2014 57.43 57.92 56.79 57.72 688,333 +0.63(+1.10%)
Oct 16, 2014 56.91 57.43 56.29 57.09 1,031,141 -0.29(-0.51%)
Oct 15, 2014 57.77 58.39 56.24 57.38 1,063,921 -0.54(-0.93%)
Oct 14, 2014 57.45 58.75 57.17 57.92 843,133 +0.82(+1.44%)
Oct 13, 2014 56.67 57.66 56.51 57.10 842,199 +0.54(+0.95%)
Oct 10, 2014 56.34 56.99 56.23 56.56 785,247 +0.59(+1.05%)
Oct 09, 2014 56.94 57.52 55.97 55.97 1,147,744 -0.99(-1.74%)
Oct 08, 2014 55.56 57.07 55.35 56.96 1,147,393 +1.53(+2.76%)
Oct 07, 2014 55.33 56.13 55.07 55.43 589,071 -0.04(-0.07%)
Oct 06, 2014 55.77 55.88 55.18 55.47 466,161 -0.06(-0.11%)
Oct 03, 2014 55.05 55.63 54.63 55.53 539,188 +0.58(+1.06%)
Oct 02, 2014 54.84 55.26 54.69 54.95 604,077 +0.14(+0.26%)
Oct 01, 2014 54.70 55.37 54.59 54.81 594,170 +0.17(+0.31%)
Sep 30, 2014 54.95 55.35 54.13 54.64 1,125,117 -0.23(-0.42%)
Sep 29, 2014 54.64 55.04 54.51 54.87 696,591 -0.12(-0.22%)
Sep 26, 2014 55.00 55.14 54.49 54.99 720,307 -0.01(-0.02%)
Sep 25, 2014 55.51 55.78 55.00 55.00 1,122,735 -0.60(-1.08%)
Sep 24, 2014 55.98 56.09 55.35 55.60 907,336 -0.37(-0.66%)
Sep 23, 2014 56.16 56.29 55.87 55.97 581,867 -0.25(-0.44%)
Sep 22, 2014 56.40 56.51 56.06 56.22 913,161 -0.29(-0.51%)
Sep 19, 2014 56.51 56.64 56.20 56.51 1,338,826 +0.27(+0.48%)
Sep 18, 2014 57.23 57.40 56.13 56.24 994,742 -1.03(-1.80%)
Sep 17, 2014 57.42 57.74 57.00 57.27 980,180 -0.07(-0.12%)
Sep 16, 2014 56.68 57.53 56.64 57.34 571,568 +0.59(+1.04%)
Sep 15, 2014 56.77 57.05 56.65 56.75 585,877 +0.14(+0.25%)
Sep 12, 2014 56.85 57.10 56.33 56.61 1,265,718 -0.60(-1.05%)
Sep 11, 2014 56.26 57.42 56.05 57.21 1,379,369 +0.97(+1.72%)
Sep 10, 2014 56.15 56.37 55.98 56.24 585,995 +0.01(+0.02%)
Sep 09, 2014 56.79 56.90 56.18 56.23 809,545 -0.63(-1.11%)
Sep 08, 2014 57.42 57.47 56.51 56.86 626,024 +0.06(+0.11%)
Sep 05, 2014 56.15 56.79 56.15 56.80 836,315 +0.74(+1.32%)
Sep 04, 2014 56.27 56.42 55.91 56.06 690,488 -0.26(-0.46%)
Sep 03, 2014 56.22 56.50 56.17 56.32 706,607 +0.17(+0.30%)
Sep 02, 2014 57.04 57.05 55.95 56.15 865,011 -0.80(-1.40%)
Aug 29, 2014 56.59 56.95 56.95 56.95 739,700 +0.37(+0.65%)
Aug 28, 2014 56.35 56.84 56.30 56.58 816,959 -0.04(-0.07%)
Aug 27, 2014 55.69 56.63 55.69 56.62 1,743,643 +1.06(+1.91%)
Aug 26, 2014 56.42 56.45 55.48 55.56 1,194,623 -0.84(-1.49%)
Aug 25, 2014 55.84 56.43 55.81 56.40 1,239,655 +0.64(+1.15%)
Aug 22, 2014 55.50 55.81 55.02 55.76 1,136,943 +0.34(+0.61%)
Aug 21, 2014 55.09 55.52 55.08 55.42 749,043 +0.35(+0.64%)
Aug 20, 2014 54.95 55.13 54.64 55.07 374,120 +0.11(+0.20%)
Aug 19, 2014 54.42 55.02 54.42 54.96 489,372 +0.64(+1.18%)
Aug 18, 2014 54.65 54.82 54.24 54.32 624,286 -0.20(-0.37%)
Aug 15, 2014 54.54 54.93 54.21 54.52 815,943 +0.17(+0.31%)
Aug 14, 2014 53.55 54.40 53.55 54.35 768,997 +0.94(+1.76%)
Aug 13, 2014 53.42 53.63 53.13 53.41 1,683,696 +0.12(+0.23%)
Aug 12, 2014 53.32 53.53 53.10 53.29 730,053 -0.08(-0.15%)
Aug 11, 2014 53.67 53.89 53.31 53.37 511,142 -0.28(-0.52%)
Aug 08, 2014 52.60 53.53 52.60 53.65 828,493 +1.08(+2.05%)
Aug 07, 2014 52.28 52.91 52.21 52.57 755,250 +0.40(+0.77%)
Aug 06, 2014 52.64 52.75 52.13 52.17 1,216,684 -0.69(-1.31%)
Aug 05, 2014 53.17 53.53 52.62 52.86 655,011 -0.51(-0.96%)
Aug 04, 2014 54.00 54.00 52.47 53.37 1,472,333 -0.60(-1.11%)
Aug 01, 2014 53.51 54.47 53.46 53.97 1,443,001 +0.48(+0.90%)
Jul 31, 2014 54.91 55.48 53.28 53.49 1,673,388 -1.36(-2.48%)
Jul 30, 2014 55.87 56.01 54.66 54.85 832,576 -1.58(-2.80%)
Jul 29, 2014 57.28 57.40 56.43 56.43 572,976 -0.67(-1.17%)
Jul 28, 2014 56.44 57.20 56.32 57.10 843,397 +0.81(+1.44%)
Jul 25, 2014 56.78 56.92 56.22 56.29 401,135 -0.53(-0.93%)
Jul 24, 2014 56.80 56.98 56.61 56.82 475,737 -0.03(-0.05%)
Jul 23, 2014 56.91 57.10 56.69 56.85 663,617 -0.16(-0.28%)
Jul 22, 2014 57.08 57.20 56.77 57.01 1,094,316 +0.03(+0.05%)
Jul 21, 2014 56.70 57.14 56.54 56.98 1,343,860 +0.16(+0.28%)
Jul 18, 2014 55.81 56.83 55.45 56.82 1,120,003 +1.23(+2.21%)
Jul 17, 2014 55.75 56.03 55.59 55.59 444,893 -0.15(-0.27%)
Jul 16, 2014 56.00 56.00 55.41 55.74 1,113,828 -0.26(-0.46%)
Jul 15, 2014 55.87 56.25 55.70 56.00 1,718,234 +0.00(+0.00%)
Jul 14, 2014 56.91 57.03 55.97 56.00 1,123,046 -0.78(-1.37%)
Jul 11, 2014 56.84 57.30 56.76 56.78 685,527 -0.16(-0.28%)
Jul 10, 2014 56.52 57.11 56.46 56.94 445,811 +0.43(+0.76%)
Jul 09, 2014 57.22 57.22 56.20 56.51 747,220 -0.47(-0.82%)
Jul 08, 2014 56.41 57.22 56.41 56.98 850,836 +0.59(+1.05%)
Jul 07, 2014 56.46 57.08 56.14 56.39 1,410,799 -0.05(-0.09%)
Jul 03, 2014 56.52 56.44 56.44 56.44 744,900 -0.50(-0.88%)
Jul 02, 2014 57.51 57.53 56.50 56.94 1,323,071 -0.82(-1.42%)
Jul 01, 2014 57.72 57.95 57.31 57.76 1,001,022 -0.08(-0.14%)
Jun 30, 2014 56.67 58.06 56.63 57.84 1,204,797 +1.36(+2.41%)
Jun 27, 2014 56.24 56.76 56.05 56.48 1,440,947 +0.17(+0.30%)
Jun 26, 2014 56.54 56.75 56.23 56.31 711,122 -0.14(-0.25%)
Jun 25, 2014 56.52 56.92 56.26 56.45 828,871 -0.24(-0.42%)
Jun 24, 2014 56.34 57.01 56.34 56.69 670,830 +0.21(+0.37%)
Jun 23, 2014 56.42 56.90 56.16 56.48 659,287 +0.33(+0.59%)
Jun 20, 2014 56.63 56.70 55.97 56.15 1,124,402 -0.41(-0.72%)
Jun 19, 2014 55.94 56.61 55.77 56.56 740,038 +0.76(+1.36%)
Jun 18, 2014 54.41 55.85 54.41 55.80 797,909 +1.34(+2.46%)
Jun 17, 2014 54.57 54.69 54.07 54.46 640,889 -0.26(-0.48%)
Jun 16, 2014 54.22 54.96 54.17 54.72 720,044 +0.50(+0.92%)
Jun 13, 2014 54.06 54.43 53.61 54.22 346,692 +0.17(+0.31%)
Jun 12, 2014 53.79 54.07 53.04 54.05 520,829 +0.21(+0.39%)
Jun 11, 2014 54.28 54.48 53.83 53.84 360,422 -0.55(-1.01%)
Jun 10, 2014 54.61 54.74 54.29 54.39 413,757 -0.57(-1.04%)
Jun 06, 2014 55.25 55.47 54.82 54.96 585,293 -0.23(-0.42%)
Jun 05, 2014 54.77 55.28 54.63 55.19 419,699 +0.46(+0.84%)
Jun 04, 2014 54.98 55.04 54.64 54.73 486,022 -0.26(-0.47%)
Jun 03, 2014 54.99 55.28 54.84 54.99 562,651 -0.10(-0.18%)
Jun 02, 2014 55.45 55.53 55.03 55.09 446,771 -0.33(-0.60%)
May 30, 2014 54.91 55.48 54.74 55.42 667,272 +0.56(+1.02%)
May 29, 2014 54.84 55.20 54.55 54.86 545,289 -0.20(-0.36%)
May 28, 2014 55.07 55.22 54.88 55.06 534,871 +0.05(+0.09%)
May 27, 2014 55.26 55.58 54.99 55.01 763,170 +0.19(+0.35%)
May 23, 2014 55.03 54.82 54.82 54.82 328,700 -0.15(-0.27%)
May 22, 2014 54.50 55.06 54.50 54.97 204,672 +0.47(+0.86%)
May 21, 2014 54.56 54.71 54.37 54.50 1,016,829 -0.02(-0.04%)
May 20, 2014 54.69 55.07 54.45 54.52 1,099,949 -0.20(-0.37%)
May 19, 2014 55.15 55.17 54.61 54.72 1,000,817 -0.46(-0.83%)
May 16, 2014 54.86 55.19 54.70 55.18 539,382 +0.25(+0.46%)
May 15, 2014 55.16 55.21 54.78 54.93 782,957 -0.23(-0.42%)
May 14, 2014 55.00 55.60 54.89 55.16 543,353 +0.19(+0.35%)
May 13, 2014 54.98 55.25 54.82 54.97 1,086,946 +0.10(+0.18%)
May 12, 2014 55.33 55.48 54.77 54.87 1,190,552 -0.40(-0.72%)
May 09, 2014 55.75 56.03 55.23 55.27 1,100,478 -0.54(-0.97%)
May 08, 2014 55.98 56.21 55.53 55.81 1,471,496 -0.11(-0.20%)
May 07, 2014 54.74 55.94 54.67 55.92 1,346,272 +1.16(+2.12%)
May 06, 2014 54.61 55.13 54.54 54.76 1,148,622 +0.10(+0.18%)
May 05, 2014 53.81 54.95 53.81 54.66 1,312,666 +0.64(+1.18%)
May 02, 2014 55.58 57.09 53.90 54.02 2,111,068 -1.93(-3.45%)
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.