Pinnacle West Capital (NY: PNW )

69.93 USD -3.11 (-4.26%)
Official Closing Price Updated: 7:16 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.04 32.28 31.92 32.13 839,198 +0.17(+0.53%)
Dec 30, 2008 31.12 31.98 30.96 31.96 786,814 +1.00(+3.23%)
Dec 29, 2008 31.00 31.07 30.48 30.96 390,480 -0.08(-0.26%)
Dec 26, 2008 30.81 31.32 30.69 31.04 0 +0.34(+1.11%)
Dec 24, 2008 30.50 30.83 30.50 30.70 301,515 +0.20(+0.66%)
Dec 23, 2008 30.89 30.89 30.23 30.50 988,070 -0.21(-0.68%)
Dec 22, 2008 30.13 31.11 30.00 30.71 1,105,737 +0.65(+2.16%)
Dec 19, 2008 31.34 31.40 29.82 30.06 1,760,108 -0.47(-1.54%)
Dec 18, 2008 30.70 31.22 30.32 30.53 943,518 -0.03(-0.10%)
Dec 17, 2008 31.12 31.19 30.40 30.56 1,385,283 -0.79(-2.52%)
Dec 16, 2008 29.99 31.56 29.74 31.35 2,443,420 +1.80(+6.09%)
Dec 15, 2008 29.60 29.91 29.12 29.55 1,028,209 -0.16(-0.54%)
Dec 12, 2008 29.28 29.86 29.07 29.71 0 -0.15(-0.50%)
Dec 11, 2008 30.43 30.75 29.56 29.86 1,190,135 -0.92(-2.99%)
Dec 10, 2008 30.39 31.09 30.28 30.78 544,858 +0.55(+1.82%)
Dec 09, 2008 30.43 30.77 30.00 30.23 817,934 -0.41(-1.34%)
Dec 08, 2008 30.47 30.99 30.02 30.64 1,120,991 +0.57(+1.90%)
Dec 05, 2008 28.16 30.25 28.16 30.07 0 +1.08(+3.73%)
Dec 04, 2008 29.79 30.02 28.49 28.99 798,876 -0.99(-3.30%)
Dec 03, 2008 29.15 30.06 28.54 29.98 964,483 +0.90(+3.09%)
Dec 02, 2008 29.05 29.44 28.41 29.08 1,175,745 +0.49(+1.71%)
Dec 01, 2008 29.75 30.39 28.59 28.59 904,401 -1.81(-5.95%)
Nov 28, 2008 29.40 30.46 29.40 30.40 475,359 +0.92(+3.12%)
Nov 26, 2008 28.37 29.69 28.37 29.48 719,668 +0.02(+0.07%)
Nov 25, 2008 29.68 30.28 28.70 29.46 902,504 +0.33(+1.13%)
Nov 24, 2008 28.24 29.59 28.22 29.13 1,027,536 +0.14(+0.48%)
Nov 21, 2008 26.36 28.99 26.36 28.99 1,299,405 +2.04(+7.57%)
Nov 20, 2008 28.17 28.77 26.74 26.95 1,257,308 -1.49(-5.24%)
Nov 19, 2008 28.95 29.74 28.32 28.44 1,186,697 -0.54(-1.86%)
Nov 18, 2008 28.97 29.54 28.16 28.98 1,235,538 -0.10(-0.34%)
Nov 17, 2008 29.22 29.76 28.23 29.08 1,256,907 -0.15(-0.51%)
Nov 14, 2008 29.02 30.57 28.64 29.23 0 -0.18(-0.61%)
Nov 13, 2008 29.09 29.50 27.24 29.41 2,135,463 +0.43(+1.48%)
Nov 12, 2008 29.64 29.75 28.80 28.98 916,410 -1.26(-4.17%)
Nov 11, 2008 29.55 30.55 29.44 30.24 951,147 +0.24(+0.80%)
Nov 10, 2008 30.77 30.90 29.54 30.00 798,297 -0.42(-1.38%)
Nov 07, 2008 29.51 30.62 29.43 30.42 0 +1.05(+3.58%)
Nov 06, 2008 30.09 30.53 29.06 29.37 1,191,710 -0.87(-2.88%)
Nov 05, 2008 32.04 32.05 30.14 30.24 1,443,875 -2.12(-6.55%)
Nov 04, 2008 31.75 33.53 31.75 32.36 1,295,230 -0.20(-0.61%)
Nov 03, 2008 31.54 32.79 31.54 32.56 809,897 +0.91(+2.88%)
Oct 31, 2008 31.77 32.43 31.35 31.65 0 -0.30(-0.94%)
Oct 30, 2008 31.09 32.01 30.54 31.95 1,144,219 +1.34(+4.38%)
Oct 29, 2008 30.51 31.92 30.29 30.61 1,242,955 -0.07(-0.23%)
Oct 28, 2008 28.68 30.95 28.22 30.68 1,788,198 +2.48(+8.79%)
Oct 27, 2008 29.28 29.34 28.18 28.20 2,364,606 -1.07(-3.66%)
Oct 24, 2008 29.80 30.44 28.63 29.27 0 -2.14(-6.81%)
Oct 23, 2008 30.72 32.18 29.81 31.41 1,917,085 +0.87(+2.85%)
Oct 22, 2008 31.30 31.78 29.80 30.54 823,312 -1.28(-4.02%)
Oct 21, 2008 33.15 33.72 31.59 31.82 961,752 -1.69(-5.04%)
Oct 20, 2008 30.35 33.51 30.24 33.51 703,662 +2.86(+9.33%)
Oct 17, 2008 30.19 32.17 29.47 30.65 0 +0.03(+0.10%)
Oct 16, 2008 29.58 30.62 28.03 30.62 1,108,918 +0.97(+3.27%)
Oct 15, 2008 31.00 31.03 29.02 29.65 930,033 -1.52(-4.88%)
Oct 14, 2008 32.15 32.63 29.74 31.17 1,217,470 -0.39(-1.24%)
Oct 13, 2008 29.83 31.56 29.05 31.56 1,296,154 +2.62(+9.05%)
Oct 10, 2008 30.01 30.10 26.27 28.94 0 -1.56(-5.11%)
Oct 09, 2008 32.92 32.92 30.43 30.50 1,529,005 -2.04(-6.27%)
Oct 08, 2008 32.39 33.45 31.41 32.54 1,376,790 +0.06(+0.18%)
Oct 07, 2008 33.50 34.08 32.48 32.48 933,550 -0.98(-2.93%)
Oct 06, 2008 34.36 34.96 32.76 33.46 949,557 -1.21(-3.49%)
Oct 03, 2008 35.57 35.80 34.57 34.67 0 -0.57(-1.62%)
Oct 02, 2008 35.36 35.83 34.92 35.24 884,284 -0.09(-0.25%)
Oct 01, 2008 34.40 35.51 33.89 35.33 701,924 +0.92(+2.67%)
Sep 30, 2008 35.00 35.00 33.61 34.41 956,833 -0.16(-0.46%)
Sep 29, 2008 35.24 35.49 34.11 34.57 985,146 -1.03(-2.89%)
Sep 26, 2008 35.75 36.06 35.23 35.60 0 -0.18(-0.50%)
Sep 25, 2008 35.19 35.98 35.11 35.78 441,678 +0.69(+1.97%)
Sep 24, 2008 34.79 35.24 34.43 35.09 660,015 +0.15(+0.43%)
Sep 23, 2008 34.52 35.52 34.46 34.94 879,624 +0.55(+1.60%)
Sep 22, 2008 35.00 35.15 34.16 34.39 819,250 -0.62(-1.77%)
Sep 19, 2008 37.13 37.88 34.35 35.01 0 -0.40(-1.13%)
Sep 18, 2008 35.04 35.63 34.58 35.41 1,314,254 +0.77(+2.22%)
Sep 17, 2008 35.76 36.03 34.62 34.64 916,365 -1.56(-4.31%)
Sep 16, 2008 36.14 36.47 34.85 36.20 1,413,211 -0.15(-0.41%)
Sep 15, 2008 35.50 37.17 35.06 36.35 1,182,399 +0.44(+1.23%)
Sep 12, 2008 35.82 36.12 35.56 35.91 0 +0.06(+0.17%)
Sep 11, 2008 35.12 35.92 34.46 35.85 588,568 +0.57(+1.62%)
Sep 10, 2008 35.45 35.64 35.21 35.28 569,446 +0.00(+0.00%)
Sep 09, 2008 35.69 35.71 35.17 35.28 793,769 -0.21(-0.59%)
Sep 08, 2008 34.84 35.50 34.59 35.49 762,150 +1.12(+3.26%)
Sep 05, 2008 34.12 34.43 33.70 34.37 0 +0.20(+0.59%)
Sep 04, 2008 34.25 34.51 33.88 34.17 780,123 -0.22(-0.64%)
Sep 03, 2008 34.58 34.70 34.20 34.39 876,336 -0.17(-0.49%)
Sep 02, 2008 35.18 35.72 34.45 34.56 1,148,935 -0.63(-1.79%)
Aug 29, 2008 35.86 35.98 35.18 35.19 0 -0.86(-2.39%)
Aug 28, 2008 35.92 36.09 35.37 36.05 722,415 +0.28(+0.78%)
Aug 27, 2008 35.17 35.92 34.74 35.77 706,029 +0.73(+2.08%)
Aug 26, 2008 34.95 35.34 34.75 35.04 640,289 +0.18(+0.52%)
Aug 25, 2008 35.21 35.31 34.67 34.86 427,020 -0.47(-1.33%)
Aug 22, 2008 35.21 35.42 35.03 35.33 0 +0.20(+0.57%)
Aug 21, 2008 34.83 35.28 34.75 35.13 481,754 +0.13(+0.37%)
Aug 20, 2008 35.00 35.15 34.67 35.00 524,348 +0.00(+0.00%)
Aug 19, 2008 34.97 35.24 34.86 35.00 582,531 -0.12(-0.34%)
Aug 18, 2008 35.10 35.23 34.87 35.12 664,189 +0.16(+0.46%)
Aug 15, 2008 35.42 35.42 34.53 34.96 0 +0.40(+1.16%)
Aug 14, 2008 34.65 34.81 34.46 34.56 952,819 -0.31(-0.89%)
Aug 13, 2008 34.98 35.17 34.68 34.87 511,052 -0.04(-0.11%)
Aug 12, 2008 35.01 35.25 34.76 34.91 772,628 -0.16(-0.46%)
Aug 11, 2008 34.74 35.22 34.28 35.07 610,129 +0.41(+1.18%)
Aug 08, 2008 33.41 34.69 33.41 34.66 884,823 +1.35(+4.05%)
Aug 07, 2008 33.52 33.84 33.15 33.31 784,249 -0.05(-0.15%)
Aug 06, 2008 33.50 33.96 33.28 33.36 770,740 -0.31(-0.92%)
Aug 05, 2008 32.86 33.85 32.81 33.67 1,044,652 +0.81(+2.46%)
Aug 04, 2008 32.98 33.10 32.76 32.86 611,111 -0.08(-0.24%)
Aug 01, 2008 33.58 33.76 32.94 32.94 967,288 -0.63(-1.88%)
Jul 31, 2008 32.13 33.83 32.13 33.57 1,850,066 +1.05(+3.23%)
Jul 30, 2008 32.19 32.69 30.75 32.52 1,988,971 +0.41(+1.28%)
Jul 29, 2008 32.01 32.11 31.69 32.11 694,366 +0.26(+0.82%)
Jul 28, 2008 31.29 31.89 31.28 31.85 859,324 +0.50(+1.59%)
Jul 25, 2008 32.15 32.24 31.32 31.35 737,854 -0.56(-1.75%)
Jul 24, 2008 31.00 31.99 30.93 31.91 736,861 +0.13(+0.41%)
Jul 23, 2008 32.71 32.71 31.58 31.78 649,390 -0.76(-2.34%)
Jul 22, 2008 32.22 32.75 32.06 32.54 914,334 +0.23(+0.71%)
Jul 21, 2008 31.24 32.31 31.24 32.31 1,008,021 +0.88(+2.80%)
Jul 18, 2008 31.29 31.87 31.05 31.43 723,707 +0.21(+0.67%)
Jul 17, 2008 31.20 31.29 30.54 31.22 911,738 +0.06(+0.19%)
Jul 16, 2008 31.18 31.55 30.91 31.16 561,797 -0.04(-0.13%)
Jul 15, 2008 31.28 31.57 31.07 31.20 1,266,282 -0.29(-0.92%)
Jul 14, 2008 32.08 32.43 31.40 31.49 1,041,196 -0.53(-1.66%)
Jul 11, 2008 32.35 32.46 31.66 32.02 1,082,193 -0.39(-1.20%)
Jul 10, 2008 32.01 32.67 31.98 32.41 1,567,233 +0.27(+0.84%)
Jul 09, 2008 31.05 32.14 31.05 32.14 1,376,223 +0.86(+2.75%)
Jul 08, 2008 30.64 31.39 30.40 31.28 1,239,214 +0.63(+2.06%)
Jul 07, 2008 30.56 30.98 30.34 30.65 1,176,826 +0.07(+0.23%)
Jul 04, 2008 31.10 31.29 30.54 30.58 404,862 +0.00(+0.00%)
Jul 03, 2008 31.10 31.29 30.54 30.58 404,862 -0.33(-1.07%)
Jul 02, 2008 31.31 31.46 30.91 30.91 784,943 -0.42(-1.34%)
Jul 01, 2008 30.47 31.45 30.45 31.33 1,147,827 +0.56(+1.82%)
Jun 30, 2008 30.26 31.05 30.26 30.77 1,283,930 -0.29(-0.93%)
Jun 27, 2008 31.54 31.80 31.06 31.06 1,034,620 -0.54(-1.71%)
Jun 26, 2008 31.85 32.28 31.60 31.60 1,041,449 -0.70(-2.17%)
Jun 25, 2008 32.13 32.49 32.00 32.30 902,548 +0.29(+0.91%)
Jun 24, 2008 32.15 32.22 32.00 32.01 974,756 -0.23(-0.71%)
Jun 23, 2008 32.44 32.58 32.17 32.24 567,843 +0.12(+0.37%)
Jun 20, 2008 32.40 32.60 32.09 32.12 928,709 -0.50(-1.53%)
Jun 19, 2008 32.32 32.67 32.32 32.62 738,161 +0.12(+0.37%)
Jun 18, 2008 32.30 32.78 32.29 32.50 766,922 +0.03(+0.09%)
Jun 17, 2008 32.63 32.76 32.43 32.47 1,041,858 -0.06(-0.18%)
Jun 16, 2008 32.51 32.67 32.32 32.53 830,109 -0.20(-0.61%)
Jun 13, 2008 32.97 32.97 32.51 32.73 987,820 +0.04(+0.12%)
Jun 12, 2008 32.43 33.01 32.43 32.69 998,562 +0.05(+0.15%)
Jun 11, 2008 32.64 32.86 32.44 32.64 1,319,379 -0.16(-0.49%)
Jun 10, 2008 32.79 32.92 32.33 32.80 1,076,138 -0.01(-0.03%)
Jun 09, 2008 32.60 32.98 32.40 32.81 902,803 +0.44(+1.36%)
Jun 06, 2008 32.86 32.97 32.29 32.37 801,562 -0.69(-2.09%)
Jun 05, 2008 33.01 33.18 32.79 33.06 790,479 +0.03(+0.09%)
Jun 04, 2008 32.81 33.24 32.81 33.03 927,509 +0.08(+0.24%)
Jun 03, 2008 33.08 33.42 32.80 32.95 871,129 -0.31(-0.93%)
Jun 02, 2008 33.72 33.72 33.17 33.26 835,979 -0.52(-1.54%)
May 30, 2008 34.00 34.09 33.65 33.78 878,643 -0.18(-0.53%)
May 29, 2008 34.34 34.34 33.83 33.96 1,202,656 -0.17(-0.50%)
May 28, 2008 34.41 34.61 33.89 34.13 473,332 -0.12(-0.35%)
May 27, 2008 33.92 34.30 33.92 34.25 414,760 +0.34(+1.00%)
May 26, 2008 34.30 34.51 33.90 33.91 0 +0.00(+0.00%)
May 23, 2008 34.30 34.51 33.90 33.91 511,764 -0.59(-1.71%)
May 22, 2008 34.15 34.64 34.03 34.50 735,434 +0.49(+1.44%)
May 21, 2008 34.26 34.52 33.95 34.01 695,318 -0.15(-0.44%)
May 20, 2008 34.34 34.51 34.02 34.16 667,909 -0.30(-0.87%)
May 19, 2008 34.20 34.50 34.20 34.46 448,941 +0.26(+0.76%)
May 16, 2008 33.78 34.20 33.63 34.20 658,540 +0.37(+1.09%)
May 15, 2008 33.93 34.08 33.60 33.83 498,764 -0.23(-0.68%)
May 14, 2008 34.00 34.25 33.77 34.06 551,969 +0.19(+0.56%)
May 13, 2008 34.39 34.39 33.51 33.87 837,412 -0.38(-1.11%)
May 12, 2008 33.76 34.26 33.48 34.25 884,959 +0.52(+1.54%)
May 09, 2008 33.29 33.80 33.13 33.73 444,323 +0.16(+0.48%)
May 08, 2008 33.30 33.71 33.22 33.57 1,170,908 +0.27(+0.81%)
May 07, 2008 34.21 34.56 33.20 33.30 1,447,448 -0.91(-2.66%)
May 06, 2008 33.60 34.23 33.30 34.21 1,325,372 +0.47(+1.39%)
May 05, 2008 34.43 34.55 33.54 33.74 1,129,417 -0.84(-2.43%)
May 02, 2008 34.90 35.49 34.30 34.58 875,973 -0.20(-0.58%)
May 01, 2008 33.94 34.83 33.93 34.78 1,288,557 +0.84(+2.47%)
Apr 30, 2008 34.10 34.34 33.85 33.94 1,069,505 -0.08(-0.24%)
Apr 29, 2008 34.95 35.15 33.80 34.02 2,174,435 -1.36(-3.84%)
Apr 28, 2008 35.33 35.63 35.30 35.38 932,995 +0.00(+0.00%)
Apr 25, 2008 35.50 35.63 35.10 35.38 459,642 +0.11(+0.31%)
Apr 24, 2008 35.50 35.66 35.07 35.27 640,809 -0.03(-0.08%)
Apr 23, 2008 35.26 36.19 35.07 35.30 602,557 -0.04(-0.11%)
Apr 22, 2008 35.68 35.78 35.21 35.34 843,342 -0.45(-1.26%)
Apr 21, 2008 36.09 36.33 35.62 35.79 934,681 -0.43(-1.19%)
Apr 18, 2008 37.39 37.39 36.03 36.22 986,458 -0.43(-1.17%)
Apr 17, 2008 36.73 36.86 36.44 36.65 613,508 -0.12(-0.33%)
Apr 16, 2008 36.47 36.77 36.25 36.77 791,256 +0.33(+0.91%)
Apr 15, 2008 36.17 36.45 36.11 36.44 298,123 +0.27(+0.75%)
Apr 14, 2008 35.96 36.31 35.94 36.17 385,051 +0.09(+0.25%)
Apr 11, 2008 36.19 36.36 35.92 36.08 770,283 -0.37(-1.02%)
Apr 10, 2008 36.96 36.96 36.29 36.45 772,284 -0.36(-0.98%)
Apr 09, 2008 37.12 37.12 36.60 36.81 408,700 -0.07(-0.19%)
Apr 08, 2008 36.50 37.10 36.50 36.88 567,900 +0.30(+0.82%)
Apr 07, 2008 36.59 36.77 36.22 36.58 346,920 +0.11(+0.30%)
Apr 04, 2008 36.45 37.08 36.39 36.47 781,336 +0.00(+0.00%)
Apr 03, 2008 36.46 36.66 36.26 36.47 672,507 +0.05(+0.14%)
Apr 02, 2008 36.20 36.82 36.06 36.42 863,832 +0.40(+1.11%)
Apr 01, 2008 35.12 36.05 35.12 36.02 741,365 +0.94(+2.68%)
Mar 31, 2008 34.95 35.13 34.43 35.08 1,003,483 +0.35(+1.01%)
Mar 28, 2008 35.58 35.68 34.70 34.73 640,800 -0.61(-1.73%)
Mar 27, 2008 35.60 35.74 35.28 35.34 681,896 -0.08(-0.23%)
Mar 26, 2008 35.50 35.65 35.30 35.42 829,006 -0.14(-0.39%)
Mar 25, 2008 35.78 35.78 35.45 35.56 659,985 -0.22(-0.61%)
Mar 24, 2008 35.77 36.08 35.36 35.78 548,024 -0.03(-0.08%)
Mar 21, 2008 35.16 35.96 35.13 35.81 685,616 +0.00(+0.00%)
Mar 20, 2008 35.16 35.96 35.13 35.81 685,616 +0.44(+1.24%)
Mar 19, 2008 36.18 36.46 35.33 35.37 938,810 -0.42(-1.17%)
Mar 18, 2008 35.41 35.83 35.09 35.79 840,900 +0.82(+2.34%)
Mar 17, 2008 34.52 35.24 34.08 34.97 916,858 +0.36(+1.04%)
Mar 14, 2008 35.30 35.31 34.23 34.61 947,500 -0.34(-0.97%)
Mar 13, 2008 34.58 35.06 34.36 34.95 688,909 +0.02(+0.06%)
Mar 12, 2008 35.84 35.84 34.93 34.93 509,312 -0.66(-1.85%)
Mar 11, 2008 35.48 35.59 34.89 35.59 785,314 +0.90(+2.59%)
Mar 10, 2008 34.70 34.90 34.26 34.69 1,023,547 -0.05(-0.14%)
Mar 07, 2008 34.51 34.92 34.22 34.74 1,099,374 +0.10(+0.29%)
Mar 06, 2008 35.48 35.62 34.64 34.64 848,493 -1.04(-2.91%)
Mar 05, 2008 35.84 35.92 35.24 35.68 909,276 -0.22(-0.61%)
Mar 04, 2008 35.40 36.12 35.40 35.90 911,395 +0.10(+0.28%)
Mar 03, 2008 35.56 35.90 35.29 35.80 952,532 +0.25(+0.70%)
Feb 29, 2008 36.54 36.59 35.43 35.55 1,154,262 -1.25(-3.40%)
Feb 28, 2008 36.81 37.08 36.57 36.80 982,955 -0.25(-0.67%)
Feb 27, 2008 37.07 37.27 36.84 37.05 1,099,042 -0.17(-0.46%)
Feb 26, 2008 36.78 37.22 36.65 37.22 904,396 +0.25(+0.68%)
Feb 25, 2008 36.81 37.01 36.51 36.97 822,110 +0.15(+0.41%)
Feb 22, 2008 36.43 36.86 36.25 36.82 659,389 +0.43(+1.18%)
Feb 21, 2008 36.94 37.04 36.27 36.39 1,091,629 -0.50(-1.36%)
Feb 20, 2008 37.10 37.10 36.51 36.89 865,511 -0.11(-0.30%)
Feb 19, 2008 36.65 37.04 36.65 37.00 1,073,892 +0.36(+0.98%)
Feb 18, 2008 36.54 36.74 36.25 36.64 0 +0.00(+0.00%)
Feb 15, 2008 36.54 36.74 36.25 36.64 906,929 +0.03(+0.08%)
Feb 14, 2008 36.85 37.18 36.54 36.61 927,608 -0.16(-0.44%)
Feb 13, 2008 37.79 37.81 36.60 36.77 2,017,252 -0.92(-2.44%)
Feb 12, 2008 37.37 37.95 37.22 37.69 1,727,685 +0.61(+1.65%)
Feb 11, 2008 37.16 37.28 36.84 37.08 1,137,101 -0.08(-0.22%)
Feb 08, 2008 37.31 37.53 37.01 37.16 605,005 -0.26(-0.69%)
Feb 07, 2008 37.58 37.76 37.11 37.42 860,304 -0.39(-1.03%)
Feb 06, 2008 38.03 38.54 37.67 37.81 940,502 +0.01(+0.03%)
Feb 05, 2008 38.65 38.90 37.79 37.80 809,700 -1.15(-2.95%)
Feb 04, 2008 38.01 39.19 38.01 38.95 944,019 +0.65(+1.70%)
Feb 01, 2008 38.28 38.42 37.81 38.30 1,309,466 +0.00(+0.00%)
Jan 31, 2008 37.42 38.66 37.42 38.30 1,594,232 +0.53(+1.40%)
Jan 30, 2008 38.44 38.80 37.65 37.77 2,087,473 -1.76(-4.45%)
Jan 29, 2008 39.24 39.96 39.24 39.53 816,551 +0.14(+0.36%)
Jan 28, 2008 38.68 39.56 38.62 39.39 760,319 +0.68(+1.76%)
Jan 25, 2008 39.92 40.05 38.56 38.71 767,987 -0.99(-2.49%)
Jan 24, 2008 40.84 40.84 39.43 39.70 1,022,693 -0.88(-2.17%)
Jan 23, 2008 38.34 40.63 38.27 40.58 1,054,193 +1.57(+4.02%)
Jan 22, 2008 38.93 39.97 38.57 39.01 1,528,462 -0.93(-2.33%)
Jan 21, 2008 40.64 40.86 39.70 39.94 0 +0.00(+0.00%)
Jan 18, 2008 40.64 40.86 39.70 39.94 814,199 -0.69(-1.70%)
Jan 17, 2008 41.78 41.78 40.63 40.63 841,322 -1.11(-2.66%)
Jan 16, 2008 41.76 42.42 41.70 41.74 852,683 -0.21(-0.50%)
Jan 15, 2008 42.23 42.61 41.94 41.95 622,028 -0.50(-1.18%)
Jan 14, 2008 42.47 42.61 42.17 42.45 372,301 +0.19(+0.45%)
Jan 11, 2008 42.25 42.61 42.00 42.26 527,700 -0.24(-0.56%)
Jan 10, 2008 42.12 42.92 41.86 42.50 1,098,936 +0.16(+0.38%)
Jan 09, 2008 41.50 42.47 41.50 42.34 923,400 +0.78(+1.88%)
Jan 08, 2008 42.42 42.48 41.48 41.56 1,011,000 -0.49(-1.17%)
Jan 07, 2008 41.16 42.05 41.13 42.05 1,309,205 +1.06(+2.59%)
Jan 04, 2008 41.55 41.59 40.99 40.99 1,107,783 -0.56(-1.35%)
Jan 03, 2008 42.03 42.26 41.55 41.55 614,400 -0.17(-0.41%)
Jan 02, 2008 42.19 42.52 41.52 41.72 838,806 -0.69(-1.63%)
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.