Pinnacle West Capital (NY: PNW )

84.90 USD +0.43 (+0.51%)
Official Closing Price Updated: 4:19 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.80 42.00 41.39 41.90 588,400 +0.27(+0.65%)
Apr 28, 2005 41.90 41.96 41.60 41.63 1,653,400 -0.85(-2.00%)
Apr 27, 2005 41.50 42.80 41.29 42.48 805,500 -0.13(-0.31%)
Apr 26, 2005 42.80 42.82 42.41 42.61 565,300 -0.35(-0.81%)
Apr 25, 2005 42.83 42.99 42.62 42.96 382,100 +0.38(+0.89%)
Apr 22, 2005 42.45 42.71 42.23 42.58 521,200 +0.23(+0.54%)
Apr 21, 2005 42.55 42.59 42.17 42.35 567,100 -0.05(-0.12%)
Apr 20, 2005 42.80 42.93 42.35 42.40 274,600 -0.53(-1.23%)
Apr 19, 2005 42.83 43.02 42.60 42.93 290,700 +0.10(+0.23%)
Apr 18, 2005 42.59 42.89 42.16 42.83 402,800 +0.23(+0.54%)
Apr 15, 2005 43.25 43.35 42.57 42.60 403,800 -0.79(-1.82%)
Apr 14, 2005 43.75 43.88 43.30 43.39 279,700 -0.48(-1.09%)
Apr 13, 2005 43.90 44.07 43.55 43.87 419,100 -0.08(-0.18%)
Apr 12, 2005 43.40 44.05 43.25 43.95 340,100 +0.33(+0.76%)
Apr 11, 2005 43.21 43.67 43.21 43.62 225,400 +0.41(+0.95%)
Apr 08, 2005 43.24 43.47 43.09 43.21 212,900 -0.07(-0.16%)
Apr 07, 2005 42.85 43.39 42.71 43.28 315,400 +0.29(+0.67%)
Apr 06, 2005 43.06 43.21 42.87 42.99 214,800 -0.03(-0.07%)
Apr 05, 2005 42.85 43.15 42.81 43.02 321,200 +0.24(+0.56%)
Apr 04, 2005 42.60 42.78 42.16 42.78 361,400 +0.25(+0.59%)
Apr 01, 2005 42.80 43.00 42.25 42.53 501,700 +0.02(+0.05%)
Mar 31, 2005 41.98 42.57 41.98 42.51 437,900 +0.41(+0.97%)
Mar 30, 2005 41.70 42.10 41.70 42.10 463,400 +0.34(+0.81%)
Mar 29, 2005 42.03 42.35 41.68 41.76 524,800 -0.36(-0.85%)
Mar 28, 2005 42.14 42.26 41.97 42.12 442,600 -0.01(-0.02%)
Mar 24, 2005 42.05 42.50 42.05 42.13 515,800 +0.11(+0.26%)
Mar 23, 2005 41.88 42.06 41.61 42.02 689,000 +0.14(+0.33%)
Mar 22, 2005 42.29 42.50 41.83 41.88 542,000 -0.52(-1.23%)
Mar 21, 2005 42.25 42.51 42.16 42.40 239,000 +0.09(+0.21%)
Mar 18, 2005 42.42 42.57 42.07 42.31 459,500 -0.10(-0.24%)
Mar 17, 2005 42.35 42.60 42.19 42.41 171,900 +0.23(+0.55%)
Mar 16, 2005 42.56 42.89 42.15 42.18 384,500 -0.55(-1.29%)
Mar 15, 2005 43.01 43.25 42.67 42.73 260,800 -0.33(-0.77%)
Mar 14, 2005 42.25 43.06 42.25 43.06 235,400 +0.79(+1.87%)
Mar 11, 2005 42.52 42.80 42.22 42.27 243,800 -0.25(-0.59%)
Mar 10, 2005 41.79 42.52 41.61 42.52 483,800 +0.67(+1.60%)
Mar 09, 2005 42.60 42.61 41.82 41.85 571,700 -1.00(-2.33%)
Mar 08, 2005 43.25 43.26 42.84 42.85 450,900 -0.30(-0.70%)
Mar 07, 2005 42.78 43.39 42.75 43.15 414,000 +0.24(+0.56%)
Mar 04, 2005 42.68 43.11 42.54 42.91 397,000 +0.41(+0.96%)
Mar 03, 2005 42.53 42.55 42.23 42.50 401,900 +0.15(+0.35%)
Mar 02, 2005 42.31 42.41 41.90 42.35 429,900 +0.05(+0.12%)
Mar 01, 2005 41.85 42.30 41.85 42.30 612,900 +0.55(+1.32%)
Feb 28, 2005 41.87 42.08 41.74 41.75 367,800 -0.25(-0.60%)
Feb 25, 2005 41.41 42.00 41.34 42.00 381,200 +0.58(+1.40%)
Feb 24, 2005 41.45 41.45 41.06 41.42 594,000 +0.24(+0.58%)
Feb 23, 2005 41.85 41.85 40.99 41.18 564,300 -0.18(-0.44%)
Feb 22, 2005 42.05 42.05 41.06 41.36 708,500 -0.65(-1.55%)
Feb 18, 2005 42.10 42.11 41.65 42.01 735,200 -0.03(-0.07%)
Feb 17, 2005 42.10 42.11 41.79 42.04 386,300 -0.05(-0.12%)
Feb 16, 2005 42.05 42.10 41.86 42.09 572,500 +0.04(+0.10%)
Feb 15, 2005 41.85 42.10 41.85 42.05 592,200 -0.02(-0.05%)
Feb 14, 2005 41.72 42.08 41.60 42.07 387,900 +0.17(+0.41%)
Feb 11, 2005 42.10 42.18 41.59 41.90 612,500 +0.21(+0.50%)
Feb 10, 2005 41.99 41.99 41.66 41.69 576,400 -0.10(-0.24%)
Feb 09, 2005 41.95 42.00 41.62 41.79 440,800 -0.08(-0.19%)
Feb 08, 2005 41.70 41.94 41.59 41.87 768,800 +0.02(+0.05%)
Feb 07, 2005 42.05 42.06 41.68 41.85 354,700 -0.04(-0.10%)
Feb 04, 2005 41.60 41.89 41.46 41.89 837,400 +0.42(+1.01%)
Feb 03, 2005 41.70 41.79 41.33 41.47 630,000 -0.18(-0.43%)
Feb 02, 2005 41.45 41.81 41.42 41.65 659,900 +0.26(+0.63%)
Feb 01, 2005 41.80 41.94 41.11 41.39 1,011,300 -0.31(-0.74%)
Jan 31, 2005 42.00 42.17 41.52 41.70 629,600 -0.30(-0.71%)
Jan 28, 2005 42.19 42.19 41.79 42.00 813,500 -0.67(-1.57%)
Jan 27, 2005 42.52 42.97 42.25 42.67 954,200 +0.35(+0.83%)
Jan 26, 2005 42.35 42.50 42.23 42.32 922,700 +0.22(+0.52%)
Jan 25, 2005 42.78 42.90 42.00 42.10 439,300 -0.48(-1.13%)
Jan 24, 2005 42.58 42.80 42.32 42.58 605,700 +0.44(+1.04%)
Jan 21, 2005 42.57 42.71 42.10 42.14 397,500 -0.22(-0.52%)
Jan 20, 2005 42.58 42.68 42.18 42.36 486,300 -0.13(-0.31%)
Jan 19, 2005 42.76 42.90 42.47 42.49 529,000 -0.11(-0.26%)
Jan 18, 2005 42.80 42.80 42.41 42.60 641,300 +0.00(+0.00%)
Jan 14, 2005 42.62 42.82 42.40 42.60 478,400 +0.10(+0.24%)
Jan 13, 2005 42.81 43.35 42.42 42.50 598,800 -0.15(-0.35%)
Jan 12, 2005 43.00 43.20 42.54 42.65 609,000 -0.13(-0.30%)
Jan 11, 2005 43.00 43.05 42.65 42.78 246,600 -0.31(-0.72%)
Jan 10, 2005 43.20 43.39 43.01 43.09 365,000 +0.08(+0.19%)
Jan 07, 2005 42.85 43.28 42.82 43.01 600,200 +0.31(+0.73%)
Jan 06, 2005 43.30 43.30 42.62 42.70 794,100 -0.39(-0.91%)
Jan 05, 2005 44.07 44.08 43.07 43.09 1,016,100 -0.98(-2.22%)
Jan 04, 2005 44.25 44.51 44.04 44.07 479,200 -0.06(-0.14%)
Jan 03, 2005 44.70 44.87 44.06 44.13 625,200 -0.28(-0.63%)
Dec 31, 2004 44.85 44.85 44.41 44.41 176,800 -0.26(-0.58%)
Dec 30, 2004 44.75 44.76 44.55 44.67 135,700 +0.15(+0.34%)
Dec 29, 2004 44.43 44.55 44.25 44.52 158,200 +0.26(+0.59%)
Dec 28, 2004 44.07 44.34 43.94 44.26 142,400 +0.34(+0.77%)
Dec 27, 2004 44.68 44.68 43.88 43.92 174,400 -0.51(-1.15%)
Dec 23, 2004 44.77 44.77 44.33 44.43 179,800 -0.12(-0.27%)
Dec 22, 2004 44.44 44.60 44.25 44.55 299,000 +0.30(+0.68%)
Dec 21, 2004 44.29 44.36 44.10 44.25 158,200 +0.22(+0.50%)
Dec 20, 2004 44.27 44.58 43.86 44.03 351,000 +0.01(+0.02%)
Dec 17, 2004 44.10 44.40 43.91 44.02 1,085,800 -0.21(-0.47%)
Dec 16, 2004 44.43 44.43 44.00 44.23 719,900 -0.03(-0.07%)
Dec 15, 2004 44.10 44.27 43.82 44.26 456,700 +0.22(+0.50%)
Dec 14, 2004 43.89 44.05 43.53 44.04 425,300 +0.35(+0.80%)
Dec 13, 2004 43.53 43.86 43.40 43.69 687,400 +0.46(+1.06%)
Dec 10, 2004 43.50 43.56 42.97 43.23 566,700 -0.10(-0.23%)
Dec 09, 2004 43.53 43.60 43.23 43.33 319,000 -0.03(-0.07%)
Dec 08, 2004 43.65 43.90 43.10 43.36 641,800 -0.21(-0.48%)
Dec 07, 2004 44.33 44.39 43.57 43.57 650,400 -0.53(-1.20%)
Dec 06, 2004 43.97 44.10 43.69 44.10 375,000 +0.38(+0.87%)
Dec 03, 2004 43.94 44.10 43.50 43.72 416,900 -0.03(-0.07%)
Dec 02, 2004 43.94 44.01 43.46 43.75 435,500 -0.04(-0.09%)
Dec 01, 2004 44.34 44.34 43.68 43.79 660,600 -0.41(-0.93%)
Nov 30, 2004 45.04 45.04 44.11 44.20 321,200 -0.68(-1.52%)
Nov 29, 2004 45.65 45.66 44.85 44.88 313,600 -0.53(-1.17%)
Nov 26, 2004 45.54 45.84 45.40 45.41 95,100 +0.19(+0.42%)
Nov 24, 2004 45.29 45.40 45.04 45.22 318,600 +0.18(+0.40%)
Nov 23, 2004 45.36 45.38 44.80 45.04 274,000 -0.13(-0.29%)
Nov 22, 2004 44.42 45.23 44.25 45.17 291,300 +0.92(+2.08%)
Nov 19, 2004 45.08 45.16 44.25 44.25 282,500 -0.58(-1.29%)
Nov 18, 2004 44.93 44.99 44.69 44.83 298,700 +0.10(+0.22%)
Nov 17, 2004 45.10 45.14 44.67 44.73 530,000 -0.17(-0.38%)
Nov 16, 2004 44.93 45.24 44.85 44.90 273,900 +0.07(+0.16%)
Nov 15, 2004 45.44 45.44 44.61 44.83 374,700 -0.31(-0.69%)
Nov 12, 2004 45.00 45.34 44.77 45.14 544,600 +0.30(+0.67%)
Nov 11, 2004 44.63 44.90 44.41 44.84 373,000 +0.55(+1.24%)
Nov 10, 2004 44.75 44.75 44.22 44.29 297,700 -0.14(-0.32%)
Nov 09, 2004 44.60 44.74 44.35 44.43 369,300 +0.03(+0.07%)
Nov 08, 2004 44.21 44.50 44.10 44.40 220,600 +0.44(+1.00%)
Nov 05, 2004 44.44 44.44 43.75 43.96 468,600 -0.29(-0.66%)
Nov 04, 2004 43.53 44.25 43.15 44.25 380,900 +1.02(+2.36%)
Nov 03, 2004 42.82 43.55 42.78 43.23 587,300 +0.96(+2.27%)
Nov 02, 2004 42.92 42.94 42.25 42.27 310,300 -0.43(-1.01%)
Nov 01, 2004 42.91 42.98 42.45 42.70 530,700 +0.08(+0.19%)
Oct 29, 2004 42.87 42.91 42.20 42.62 423,600 -0.07(-0.16%)
Oct 28, 2004 42.80 42.88 42.16 42.69 316,300 -0.35(-0.81%)
Oct 27, 2004 42.56 43.06 42.55 43.04 390,400 +0.45(+1.06%)
Oct 26, 2004 42.55 42.65 42.21 42.59 462,000 +0.31(+0.73%)
Oct 25, 2004 42.65 42.79 42.17 42.28 302,400 +0.13(+0.31%)
Oct 22, 2004 42.28 42.45 42.00 42.15 294,000 -0.12(-0.28%)
Oct 21, 2004 42.30 42.47 42.05 42.27 306,800 +0.13(+0.31%)
Oct 20, 2004 42.29 42.50 41.88 42.14 408,200 -0.02(-0.05%)
Oct 19, 2004 42.45 42.45 42.05 42.16 247,500 -0.07(-0.17%)
Oct 18, 2004 42.63 42.69 42.19 42.23 258,200 -0.31(-0.73%)
Oct 15, 2004 42.34 42.68 42.31 42.54 172,200 +0.45(+1.07%)
Oct 14, 2004 42.24 42.24 41.99 42.09 241,600 +0.04(+0.10%)
Oct 13, 2004 42.82 42.82 41.72 42.05 277,400 -0.57(-1.34%)
Oct 12, 2004 42.30 42.63 42.20 42.62 272,800 +0.34(+0.80%)
Oct 11, 2004 42.47 42.48 42.16 42.28 269,100 -0.08(-0.19%)
Oct 08, 2004 42.25 42.41 41.90 42.36 224,200 +0.12(+0.28%)
Oct 07, 2004 42.48 42.48 42.17 42.24 245,300 -0.15(-0.35%)
Oct 06, 2004 42.30 42.40 42.03 42.39 318,200 +0.09(+0.21%)
Oct 05, 2004 42.15 42.39 42.02 42.30 403,200 +0.20(+0.48%)
Oct 04, 2004 42.30 42.33 42.00 42.10 322,900 +0.19(+0.45%)
Oct 01, 2004 41.79 41.98 41.61 41.91 333,700 +0.41(+0.99%)
Sep 30, 2004 41.37 41.60 41.30 41.50 336,200 +0.25(+0.61%)
Sep 29, 2004 41.80 41.80 41.25 41.25 376,600 -0.37(-0.89%)
Sep 28, 2004 41.58 41.83 41.44 41.62 386,700 +0.32(+0.77%)
Sep 27, 2004 41.43 41.49 41.12 41.30 209,800 -0.03(-0.07%)
Sep 24, 2004 41.48 41.50 41.24 41.33 205,400 +0.04(+0.10%)
Sep 23, 2004 41.85 41.97 41.29 41.29 424,400 -0.56(-1.34%)
Sep 22, 2004 42.10 42.10 41.79 41.85 259,600 -0.25(-0.59%)
Sep 21, 2004 42.00 42.28 41.77 42.10 263,700 +0.19(+0.45%)
Sep 20, 2004 41.91 42.10 41.71 41.91 224,000 +0.12(+0.29%)
Sep 17, 2004 41.97 42.00 41.72 41.79 364,700 -0.17(-0.41%)
Sep 16, 2004 41.92 42.05 41.83 41.96 301,600 +0.25(+0.60%)
Sep 15, 2004 41.99 42.21 41.61 41.71 274,400 -0.21(-0.50%)
Sep 14, 2004 42.00 42.20 41.84 41.92 383,600 -0.08(-0.19%)
Sep 13, 2004 42.17 42.17 41.77 42.00 332,200 +0.05(+0.12%)
Sep 10, 2004 42.19 42.19 41.80 41.95 232,900 -0.05(-0.12%)
Sep 09, 2004 41.83 42.37 41.76 42.00 737,700 +0.11(+0.26%)
Sep 08, 2004 42.25 42.25 41.75 41.89 362,600 -0.19(-0.45%)
Sep 07, 2004 42.10 42.25 41.88 42.08 535,800 +0.21(+0.50%)
Sep 03, 2004 42.03 42.29 41.71 41.87 334,700 -0.36(-0.85%)
Sep 02, 2004 42.50 42.50 42.18 42.23 254,800 -0.15(-0.35%)
Sep 01, 2004 42.40 42.56 42.16 42.38 403,800 +0.17(+0.40%)
Aug 31, 2004 41.87 42.29 41.87 42.21 280,700 +0.36(+0.86%)
Aug 30, 2004 41.60 41.95 41.56 41.85 255,500 +0.33(+0.79%)
Aug 27, 2004 41.53 41.60 41.45 41.52 315,200 -0.09(-0.22%)
Aug 26, 2004 41.37 41.69 41.32 41.61 263,600 +0.28(+0.68%)
Aug 25, 2004 41.12 41.34 40.97 41.33 315,000 +0.31(+0.76%)
Aug 24, 2004 41.29 41.34 40.94 41.02 592,700 -0.23(-0.56%)
Aug 23, 2004 41.39 41.50 41.20 41.25 398,200 -0.14(-0.34%)
Aug 20, 2004 41.44 41.64 41.24 41.39 578,700 -0.05(-0.12%)
Aug 19, 2004 41.75 42.05 41.38 41.44 1,020,600 -1.31(-3.06%)
Aug 18, 2004 42.11 42.99 42.11 42.75 830,300 +0.64(+1.52%)
Aug 17, 2004 42.20 42.45 42.00 42.11 525,300 -0.28(-0.66%)
Aug 16, 2004 42.26 42.58 42.20 42.39 283,400 +0.20(+0.47%)
Aug 13, 2004 42.15 42.35 41.98 42.19 465,700 +0.18(+0.43%)
Aug 12, 2004 41.50 42.09 41.45 42.01 318,700 +0.57(+1.38%)
Aug 11, 2004 41.43 41.54 41.23 41.44 438,000 +0.04(+0.10%)
Aug 10, 2004 41.45 41.49 41.25 41.40 393,400 +0.20(+0.49%)
Aug 09, 2004 41.27 41.35 41.00 41.20 408,100 +0.15(+0.37%)
Aug 06, 2004 41.00 41.73 41.00 41.05 1,116,700 +0.09(+0.22%)
Aug 05, 2004 41.29 41.29 40.80 40.96 230,400 -0.23(-0.56%)
Aug 04, 2004 40.85 41.32 40.56 41.19 226,400 +0.39(+0.96%)
Aug 03, 2004 40.65 40.97 40.50 40.80 279,500 +0.24(+0.59%)
Aug 02, 2004 40.60 40.69 40.33 40.56 429,800 +0.06(+0.15%)
Jul 30, 2004 40.25 40.88 40.14 40.50 751,600 +0.50(+1.25%)
Jul 29, 2004 40.10 40.25 39.72 40.00 834,800 -0.27(-0.67%)
Jul 28, 2004 39.92 40.35 39.73 40.27 249,800 +0.48(+1.21%)
Jul 27, 2004 40.02 40.23 39.63 39.79 290,700 -0.13(-0.33%)
Jul 26, 2004 40.09 40.25 39.80 39.92 270,100 -0.17(-0.42%)
Jul 23, 2004 40.36 40.36 39.95 40.09 191,800 -0.18(-0.45%)
Jul 22, 2004 40.37 40.40 40.00 40.27 236,600 -0.14(-0.35%)
Jul 21, 2004 41.06 41.08 40.40 40.41 310,800 -0.62(-1.51%)
Jul 20, 2004 41.00 41.12 40.78 41.03 176,800 +0.04(+0.10%)
Jul 19, 2004 40.82 41.15 40.73 40.99 698,500 +0.28(+0.69%)
Jul 16, 2004 40.49 40.72 40.46 40.71 480,100 +0.25(+0.62%)
Jul 15, 2004 40.49 40.60 40.40 40.46 350,000 -0.03(-0.07%)
Jul 14, 2004 40.47 40.80 40.32 40.49 500,500 +0.07(+0.17%)
Jul 13, 2004 40.58 40.70 40.36 40.42 236,300 -0.22(-0.54%)
Jul 12, 2004 40.67 40.86 40.63 40.64 185,400 +0.01(+0.02%)
Jul 09, 2004 40.70 40.70 40.42 40.63 184,300 -0.02(-0.05%)
Jul 08, 2004 40.71 40.73 40.58 40.65 230,600 -0.05(-0.12%)
Jul 07, 2004 40.70 40.81 40.47 40.70 213,400 +0.06(+0.15%)
Jul 06, 2004 40.62 40.81 40.55 40.64 280,800 +0.05(+0.12%)
Jul 02, 2004 40.47 40.77 40.41 40.59 218,800 +0.40(+1.00%)
Jul 01, 2004 40.57 41.19 40.13 40.19 650,400 -0.20(-0.50%)
Jun 30, 2004 40.28 40.44 39.86 40.39 198,900 +0.31(+0.77%)
Jun 29, 2004 40.75 40.75 40.03 40.08 330,900 -0.60(-1.47%)
Jun 28, 2004 40.70 40.95 40.57 40.68 249,600 +0.11(+0.27%)
Jun 25, 2004 41.00 41.00 40.31 40.57 390,700 -0.35(-0.86%)
Jun 24, 2004 41.05 41.09 40.88 40.92 238,400 -0.02(-0.05%)
Jun 23, 2004 40.97 41.05 40.67 40.94 251,900 +0.08(+0.20%)
Jun 22, 2004 41.10 41.28 40.68 40.86 302,000 -0.25(-0.61%)
Jun 21, 2004 40.94 41.50 40.85 41.11 286,400 +0.19(+0.46%)
Jun 18, 2004 40.73 41.08 40.50 40.92 250,500 +0.20(+0.49%)
Jun 17, 2004 40.67 40.78 40.43 40.72 186,300 +0.05(+0.12%)
Jun 16, 2004 40.61 40.73 40.40 40.67 242,400 +0.06(+0.15%)
Jun 15, 2004 40.40 40.69 40.30 40.61 526,200 +0.68(+1.70%)
Jun 14, 2004 40.35 40.35 39.86 39.93 342,800 -0.32(-0.80%)
Jun 10, 2004 40.18 40.27 39.98 40.25 211,700 +0.30(+0.75%)
Jun 09, 2004 40.20 40.36 39.86 39.95 359,700 -0.17(-0.42%)
Jun 08, 2004 40.64 40.64 40.02 40.12 378,300 -0.52(-1.28%)
Jun 07, 2004 39.90 40.64 39.65 40.64 574,800 +0.89(+2.24%)
Jun 04, 2004 39.79 39.92 39.46 39.75 294,600 +0.03(+0.08%)
Jun 03, 2004 39.89 40.01 39.51 39.72 422,700 -0.12(-0.30%)
Jun 02, 2004 40.00 40.14 39.75 39.84 375,700 -0.16(-0.40%)
Jun 01, 2004 40.29 40.37 39.98 40.00 327,600 -0.29(-0.72%)
May 28, 2004 39.95 40.45 39.86 40.29 1,231,000 +0.49(+1.23%)
May 27, 2004 39.80 40.15 39.72 39.80 429,300 +0.12(+0.30%)
May 26, 2004 39.31 39.88 39.18 39.68 450,900 +0.37(+0.94%)
May 25, 2004 38.65 39.31 38.35 39.31 463,900 +0.67(+1.73%)
May 24, 2004 38.38 38.66 38.26 38.64 420,200 +0.49(+1.28%)
May 21, 2004 38.57 38.67 37.99 38.15 522,400 -0.17(-0.44%)
May 20, 2004 37.89 38.53 37.83 38.32 340,300 +0.46(+1.21%)
May 19, 2004 38.10 38.21 37.78 37.86 410,700 +0.12(+0.32%)
May 18, 2004 37.95 38.29 37.67 37.74 413,700 +0.11(+0.29%)
May 17, 2004 37.80 37.92 37.55 37.63 367,800 -0.17(-0.45%)
May 14, 2004 37.49 38.11 37.43 37.80 332,500 +0.31(+0.83%)
May 13, 2004 37.24 37.72 37.11 37.49 402,600 +0.30(+0.81%)
May 12, 2004 37.00 37.23 36.30 37.19 555,900 +0.34(+0.92%)
May 11, 2004 37.50 37.61 36.69 36.85 578,300 -0.53(-1.42%)
May 10, 2004 38.01 38.01 37.31 37.38 440,800 -0.62(-1.63%)
May 07, 2004 38.80 38.89 37.94 38.00 670,100 -0.72(-1.86%)
May 06, 2004 38.62 38.90 38.57 38.72 357,000 +0.11(+0.28%)
May 05, 2004 39.06 39.06 38.61 38.61 391,100 -0.45(-1.15%)
May 04, 2004 39.00 39.18 38.80 39.06 293,900 +0.06(+0.15%)
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.