Pinnacle West Capital (NY: PNW )

86.52 USD +0.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 82.35 83.33 80.00 81.57 1,420,700 -1.69(-2.03%)
Oct 29, 2020 82.21 83.99 80.97 83.26 1,147,369 +0.49(+0.59%)
Oct 28, 2020 84.81 85.74 82.44 82.77 1,441,137 -3.09(-3.60%)
Oct 27, 2020 86.32 87.13 85.84 85.86 921,038 -0.65(-0.75%)
Oct 26, 2020 86.26 86.87 85.29 86.51 963,904 -0.22(-0.25%)
Oct 23, 2020 86.67 87.04 85.73 86.73 1,161,000 +1.00(+1.17%)
Oct 22, 2020 83.66 85.91 82.78 85.73 1,137,519 +2.04(+2.44%)
Oct 21, 2020 82.29 84.20 81.93 83.69 1,025,615 +1.36(+1.65%)
Oct 20, 2020 82.27 82.65 81.58 82.33 444,954 +0.52(+0.64%)
Oct 19, 2020 81.41 82.26 81.38 81.81 762,614 +0.74(+0.91%)
Oct 16, 2020 80.93 81.87 80.40 81.07 600,500 +0.19(+0.23%)
Oct 15, 2020 79.55 81.48 79.44 80.88 686,004 +0.62(+0.77%)
Oct 14, 2020 80.96 81.32 80.12 80.26 783,189 -0.47(-0.58%)
Oct 13, 2020 81.32 81.32 79.44 80.73 1,060,837 -0.83(-1.02%)
Oct 12, 2020 81.65 82.13 81.07 81.56 732,010 -1.00(-1.21%)
Oct 09, 2020 84.07 84.24 82.12 82.56 670,800 -0.98(-1.17%)
Oct 08, 2020 82.88 84.11 82.85 83.54 761,988 +0.59(+0.71%)
Oct 07, 2020 81.67 83.40 81.18 82.95 1,056,496 +1.83(+2.26%)
Oct 06, 2020 80.01 82.54 79.39 81.12 1,251,332 +1.48(+1.86%)
Oct 05, 2020 77.92 80.34 77.53 79.64 1,166,296 +1.78(+2.29%)
Oct 02, 2020 74.37 78.10 74.18 77.86 1,039,500 +2.54(+3.37%)
Oct 01, 2020 74.97 75.86 74.35 75.32 843,651 +0.77(+1.03%)
Sep 30, 2020 74.16 75.20 73.76 74.55 1,265,969 +1.10(+1.50%)
Sep 29, 2020 73.82 74.65 73.38 73.45 658,992 -0.44(-0.60%)
Sep 28, 2020 74.17 74.85 73.63 73.89 781,338 +0.12(+0.16%)
Sep 25, 2020 72.29 73.90 72.00 73.77 747,100 +1.01(+1.39%)
Sep 24, 2020 71.00 73.04 70.40 72.76 978,589 +1.83(+2.58%)
Sep 23, 2020 71.86 72.50 70.91 70.93 675,214 -0.90(-1.25%)
Sep 22, 2020 70.61 72.43 70.52 71.83 767,707 +1.02(+1.44%)
Sep 21, 2020 70.00 71.56 69.29 70.81 944,086 +0.38(+0.54%)
Sep 18, 2020 71.70 72.41 70.41 70.43 1,575,600 -1.73(-2.40%)
Sep 17, 2020 72.05 72.49 71.32 72.16 901,403 -0.14(-0.19%)
Sep 16, 2020 72.00 73.03 71.90 72.30 805,900 +0.28(+0.39%)
Sep 15, 2020 72.35 73.25 71.66 72.02 773,249 -0.07(-0.10%)
Sep 14, 2020 71.10 72.57 71.03 72.09 807,477 +1.19(+1.68%)
Sep 11, 2020 71.69 71.69 70.50 70.90 514,100 -0.49(-0.69%)
Sep 10, 2020 72.57 72.69 71.13 71.39 1,005,475 -1.24(-1.71%)
Sep 09, 2020 72.99 74.07 72.51 72.63 570,503 -0.55(-0.75%)
Sep 08, 2020 72.50 73.57 71.46 73.18 987,131 +0.78(+1.08%)
Sep 04, 2020 73.12 73.39 71.43 72.40 906,700 -0.57(-0.78%)
Sep 03, 2020 74.40 74.78 72.29 72.97 839,029 -0.95(-1.29%)
Sep 02, 2020 71.54 74.44 71.50 73.92 889,598 +2.38(+3.33%)
Sep 01, 2020 73.00 73.06 71.27 71.54 1,026,150 -1.81(-2.47%)
Aug 31, 2020 73.23 73.98 72.98 73.35 852,308 -0.13(-0.18%)
Aug 28, 2020 73.59 73.92 72.73 73.48 528,700 +0.25(+0.34%)
Aug 27, 2020 73.01 73.54 72.29 73.23 602,898 +0.41(+0.56%)
Aug 26, 2020 74.12 74.17 72.35 72.82 779,983 -1.65(-2.22%)
Aug 25, 2020 75.33 75.33 74.05 74.47 492,565 -0.68(-0.90%)
Aug 24, 2020 74.39 75.39 73.48 75.15 655,718 +0.89(+1.20%)
Aug 21, 2020 75.06 75.15 73.75 74.26 727,500 -0.71(-0.95%)
Aug 20, 2020 75.75 75.88 74.71 74.97 516,077 -1.05(-1.38%)
Aug 19, 2020 76.06 76.30 75.08 76.02 945,305 +0.27(+0.36%)
Aug 18, 2020 76.52 76.84 74.92 75.75 1,525,697 -0.65(-0.85%)
Aug 17, 2020 77.87 78.19 76.24 76.40 1,436,773 -1.60(-2.05%)
Aug 14, 2020 78.48 78.72 77.75 78.00 662,100 -0.49(-0.62%)
Aug 13, 2020 80.08 80.08 77.41 78.49 1,420,008 -1.94(-2.41%)
Aug 12, 2020 81.16 81.42 80.31 80.43 780,575 -0.34(-0.42%)
Aug 11, 2020 82.90 83.43 80.68 80.77 1,447,221 -1.81(-2.19%)
Aug 10, 2020 82.61 82.93 81.95 82.58 787,200 +0.42(+0.51%)
Aug 07, 2020 80.50 82.53 80.50 82.16 968,000 +1.37(+1.70%)
Aug 06, 2020 80.00 81.65 78.88 80.79 1,112,990 +1.05(+1.32%)
Aug 05, 2020 81.70 81.83 79.25 79.74 1,150,237 -1.85(-2.27%)
Aug 04, 2020 81.54 81.86 80.71 81.59 1,320,807 -0.40(-0.49%)
Aug 03, 2020 82.99 83.04 80.63 81.99 817,017 -1.09(-1.31%)
Jul 31, 2020 81.12 83.28 80.59 83.08 1,542,500 +0.38(+0.46%)
Jul 30, 2020 81.45 83.40 80.43 82.70 1,145,271 +0.61(+0.74%)
Jul 29, 2020 81.24 82.36 80.73 82.09 833,936 +0.86(+1.06%)
Jul 28, 2020 79.96 81.60 79.96 81.23 710,320 +0.95(+1.18%)
Jul 27, 2020 81.30 81.33 79.07 80.28 638,657 -1.10(-1.35%)
Jul 24, 2020 82.65 83.22 81.03 81.38 849,000 -0.93(-1.13%)
Jul 23, 2020 82.90 83.33 81.92 82.31 811,367 -0.67(-0.81%)
Jul 22, 2020 80.45 83.09 79.86 82.98 1,020,561 +2.06(+2.55%)
Jul 21, 2020 80.85 81.66 80.53 80.92 764,010 +0.14(+0.17%)
Jul 20, 2020 82.32 82.51 80.61 80.78 904,039 -1.75(-2.12%)
Jul 17, 2020 81.25 82.60 81.09 82.53 641,100 +1.97(+2.45%)
Jul 16, 2020 80.00 80.76 79.83 80.56 696,690 +0.68(+0.85%)
Jul 15, 2020 80.73 80.90 79.40 79.88 808,066 +0.26(+0.33%)
Jul 14, 2020 78.87 79.99 78.82 79.62 837,713 +0.71(+0.90%)
Jul 13, 2020 78.32 79.60 78.14 78.91 749,481 +0.65(+0.83%)
Jul 10, 2020 76.08 78.40 76.08 78.26 627,600 +2.01(+2.64%)
Jul 09, 2020 76.48 76.71 75.11 76.25 698,031 -0.47(-0.61%)
Jul 08, 2020 76.00 76.90 75.70 76.72 715,308 +0.72(+0.95%)
Jul 07, 2020 75.88 76.69 75.53 76.00 1,347,863 -0.80(-1.04%)
Jul 06, 2020 76.73 77.54 75.91 76.80 921,653 +0.77(+1.01%)
Jul 02, 2020 75.89 77.11 75.51 76.03 1,001,100 +0.64(+0.85%)
Jul 01, 2020 73.52 75.72 73.43 75.39 1,026,536 +2.10(+2.87%)
Jun 30, 2020 72.85 73.58 72.33 73.29 1,229,956 +0.33(+0.45%)
Jun 29, 2020 71.81 72.96 70.88 72.96 775,058 +1.91(+2.69%)
Jun 26, 2020 71.20 72.22 69.96 71.05 1,302,700 -0.31(-0.43%)
Jun 25, 2020 71.35 71.42 70.35 71.36 1,313,799 -0.26(-0.36%)
Jun 24, 2020 71.53 72.33 70.98 71.62 1,235,287 -0.62(-0.86%)
Jun 23, 2020 73.91 74.08 71.95 72.24 861,815 -1.04(-1.42%)
Jun 22, 2020 73.59 74.47 72.82 73.28 1,146,139 -0.22(-0.30%)
Jun 19, 2020 77.55 77.76 73.43 73.50 2,726,800 -3.15(-4.11%)
Jun 18, 2020 76.29 77.52 76.02 76.65 1,279,822 +0.40(+0.52%)
Jun 17, 2020 77.68 77.70 75.83 76.25 1,204,838 -0.98(-1.27%)
Jun 16, 2020 79.04 79.69 76.82 77.23 1,114,658 +0.14(+0.18%)
Jun 15, 2020 75.44 77.60 74.43 77.09 1,112,232 +1.49(+1.97%)
Jun 12, 2020 76.54 76.54 74.57 75.60 1,437,600 +0.90(+1.20%)
Jun 11, 2020 76.47 77.00 73.97 74.70 1,828,865 -3.43(-4.39%)
Jun 10, 2020 79.90 80.38 77.82 78.13 1,321,060 -1.98(-2.47%)
Jun 09, 2020 81.14 81.14 78.03 80.11 972,163 -1.93(-2.35%)
Jun 08, 2020 79.60 82.29 79.35 82.04 1,445,658 +2.66(+3.35%)
Jun 05, 2020 79.22 81.07 79.22 79.38 778,300 +1.55(+1.99%)
Jun 04, 2020 78.58 78.58 76.79 77.83 879,523 -1.14(-1.44%)
Jun 03, 2020 79.11 80.14 78.88 78.97 718,911 +0.81(+1.04%)
Jun 02, 2020 78.11 78.76 77.65 78.16 1,035,720 +0.58(+0.75%)
Jun 01, 2020 77.90 78.14 76.69 77.58 1,245,444 -0.32(-0.41%)
May 29, 2020 76.42 78.67 75.56 77.90 4,708,400 +1.05(+1.37%)
May 28, 2020 76.85 77.40 75.64 76.85 1,264,029 +1.35(+1.79%)
May 27, 2020 75.63 75.85 73.79 75.50 1,433,462 +1.16(+1.56%)
May 26, 2020 74.38 75.40 73.76 74.34 1,085,333 +1.68(+2.31%)
May 22, 2020 72.20 72.74 71.50 72.66 825,200 +0.38(+0.53%)
May 21, 2020 72.61 73.32 72.15 72.28 941,195 -0.49(-0.67%)
May 20, 2020 72.92 73.03 71.77 72.77 1,446,351 +0.18(+0.25%)
May 19, 2020 74.63 74.63 72.56 72.59 646,078 -2.27(-3.03%)
May 18, 2020 73.69 75.50 73.37 74.86 940,628 +3.44(+4.82%)
May 15, 2020 71.23 71.76 69.56 71.42 2,709,400 -0.60(-0.83%)
May 14, 2020 71.59 72.70 70.11 72.02 1,554,856 -0.44(-0.61%)
May 13, 2020 71.96 72.66 70.91 72.46 1,373,636 -0.02(-0.03%)
May 12, 2020 74.50 74.65 72.30 72.48 1,271,544 -1.17(-1.59%)
May 11, 2020 73.00 73.91 71.93 73.65 1,189,830 -0.22(-0.30%)
May 08, 2020 74.32 74.97 72.63 73.87 1,268,300 +2.11(+2.94%)
May 07, 2020 72.94 73.87 71.62 71.76 1,585,461 -0.25(-0.35%)
May 06, 2020 74.97 74.98 71.70 72.01 868,418 -2.63(-3.52%)
May 05, 2020 74.04 75.74 73.78 74.64 1,037,320 +0.99(+1.34%)
May 04, 2020 74.00 74.23 72.75 73.65 834,385 -0.47(-0.63%)
May 01, 2020 75.48 75.48 72.99 74.12 1,479,700 -2.87(-3.73%)
Apr 30, 2020 77.78 77.97 75.50 76.99 1,381,421 -1.56(-1.99%)
Apr 29, 2020 81.50 81.52 78.25 78.55 1,226,161 -1.44(-1.80%)
Apr 28, 2020 80.87 80.87 79.13 79.99 1,197,564 +1.23(+1.56%)
Apr 27, 2020 77.95 79.57 77.55 78.76 740,815 +1.62(+2.10%)
Apr 24, 2020 76.25 77.40 75.03 77.14 1,026,800 +1.32(+1.74%)
Apr 23, 2020 77.64 78.18 75.69 75.82 660,385 -1.76(-2.27%)
Apr 22, 2020 76.78 78.21 75.66 77.58 671,638 +1.97(+2.61%)
Apr 21, 2020 75.15 76.10 74.13 75.61 687,283 -0.99(-1.29%)
Apr 20, 2020 79.65 79.86 76.14 76.60 649,436 -3.31(-4.14%)
Apr 17, 2020 80.59 81.92 78.69 79.91 1,505,200 +0.90(+1.14%)
Apr 16, 2020 79.88 80.56 78.01 79.01 971,409 -0.65(-0.82%)
Apr 15, 2020 79.01 80.63 78.38 79.66 902,186 -2.17(-2.65%)
Apr 14, 2020 81.03 82.02 79.93 81.83 1,198,775 +2.22(+2.79%)
Apr 13, 2020 81.10 81.56 78.09 79.61 819,540 -2.62(-3.19%)
Apr 09, 2020 80.29 84.69 79.72 82.23 1,634,500 +3.36(+4.26%)
Apr 08, 2020 73.68 79.92 73.40 78.87 1,165,301 +5.27(+7.16%)
Apr 07, 2020 77.15 77.31 72.78 73.60 1,010,649 -0.73(-0.98%)
Apr 06, 2020 71.72 76.50 70.67 74.33 1,194,554 +6.14(+9.00%)
Apr 03, 2020 70.93 72.11 67.29 68.19 1,152,600 -3.58(-4.99%)
Apr 02, 2020 69.83 74.52 69.83 71.77 993,337 +0.93(+1.31%)
Apr 01, 2020 72.56 74.13 69.22 70.84 896,513 -4.95(-6.53%)
Mar 31, 2020 77.34 78.95 75.51 75.79 1,030,260 -2.57(-3.28%)
Mar 30, 2020 78.44 80.21 76.62 78.36 902,577 +0.73(+0.94%)
Mar 27, 2020 76.26 79.93 75.13 77.63 1,084,000 -1.71(-2.16%)
Mar 26, 2020 72.86 80.31 72.32 79.34 1,217,528 +6.68(+9.19%)
Mar 25, 2020 70.81 75.88 67.75 72.66 1,112,863 +1.62(+2.28%)
Mar 24, 2020 65.70 71.75 65.08 71.04 1,116,696 +8.13(+12.92%)
Mar 23, 2020 64.01 66.45 61.22 62.91 1,411,227 -2.64(-4.03%)
Mar 20, 2020 69.25 72.11 65.27 65.55 1,976,200 -2.81(-4.11%)
Mar 19, 2020 65.26 72.17 61.73 68.36 1,860,865 +2.79(+4.25%)
Mar 18, 2020 70.50 70.83 60.05 65.57 2,921,204 -9.26(-12.37%)
Mar 17, 2020 69.97 74.98 67.27 74.83 1,861,789 +6.72(+9.87%)
Mar 16, 2020 75.50 78.26 67.61 68.11 1,342,795 -13.46(-16.50%)
Mar 13, 2020 83.83 84.38 76.88 81.57 1,233,300 +1.47(+1.84%)
Mar 12, 2020 81.51 83.44 77.83 80.10 2,171,880 -9.45(-10.55%)
Mar 11, 2020 94.11 94.14 88.15 89.55 1,454,247 -6.64(-6.90%)
Mar 10, 2020 96.39 98.29 92.31 96.19 997,232 +0.82(+0.86%)
Mar 09, 2020 95.79 97.95 93.11 95.37 1,250,970 -3.94(-3.97%)
Mar 06, 2020 96.88 99.71 95.35 99.31 1,995,700 -0.36(-0.36%)
Mar 05, 2020 98.39 100.34 98.05 99.67 988,961 -0.59(-0.59%)
Mar 04, 2020 95.68 100.73 95.68 100.26 1,217,490 +5.77(+6.11%)
Mar 03, 2020 94.69 97.53 94.10 94.49 1,527,005 -0.42(-0.44%)
Mar 02, 2020 90.00 94.99 89.59 94.91 1,534,550 +5.42(+6.06%)
Feb 28, 2020 91.34 91.91 88.60 89.49 1,847,800 -4.12(-4.40%)
Feb 27, 2020 96.78 97.62 93.54 93.61 1,451,857 -3.59(-3.69%)
Feb 26, 2020 98.76 99.30 97.16 97.20 978,438 -1.20(-1.22%)
Feb 25, 2020 100.94 101.33 98.34 98.40 974,991 -2.54(-2.52%)
Feb 24, 2020 103.31 103.31 100.94 100.94 1,312,558 -2.66(-2.57%)
Feb 21, 2020 100.71 105.51 100.38 103.60 2,333,600 +2.51(+2.48%)
Feb 20, 2020 101.16 101.74 101.02 101.09 1,309,365 -0.45(-0.44%)
Feb 19, 2020 101.66 101.98 101.12 101.54 894,733 -0.27(-0.27%)
Feb 18, 2020 100.72 102.17 100.45 101.81 1,066,945 +1.38(+1.37%)
Feb 14, 2020 100.40 100.74 99.88 100.43 714,900 +0.21(+0.21%)
Feb 13, 2020 98.76 100.22 98.71 100.22 685,061 +1.57(+1.59%)
Feb 12, 2020 98.32 98.83 98.07 98.65 649,270 +0.04(+0.04%)
Feb 11, 2020 98.68 99.33 98.45 98.61 689,573 -0.20(-0.20%)
Feb 10, 2020 98.24 98.88 97.87 98.81 649,042 +0.75(+0.76%)
Feb 07, 2020 98.36 98.49 97.84 98.06 1,000,800 +0.07(+0.07%)
Feb 06, 2020 98.21 98.55 97.84 97.99 984,523 -0.18(-0.18%)
Feb 05, 2020 97.39 98.23 97.00 98.17 751,837 +0.55(+0.56%)
Feb 04, 2020 98.05 98.58 97.62 97.62 1,090,628 -0.62(-0.63%)
Feb 03, 2020 97.93 98.59 97.49 98.24 776,460 +0.55(+0.56%)
Jan 31, 2020 98.05 98.64 97.46 97.69 2,172,500 -1.09(-1.10%)
Jan 30, 2020 97.71 98.81 97.37 98.78 743,983 +0.73(+0.74%)
Jan 29, 2020 96.99 98.10 96.90 98.05 816,274 +1.00(+1.03%)
Jan 28, 2020 97.86 98.36 97.05 97.05 840,075 -0.62(-0.63%)
Jan 27, 2020 97.28 98.06 96.97 97.67 1,228,350 +0.55(+0.57%)
Jan 24, 2020 95.60 97.20 95.57 97.12 763,100 +1.28(+1.34%)
Jan 23, 2020 94.57 95.93 94.49 95.84 701,139 +1.28(+1.35%)
Jan 22, 2020 94.72 95.21 94.48 94.56 761,523 +0.18(+0.19%)
Jan 21, 2020 93.67 94.59 93.23 94.38 700,621 +1.04(+1.11%)
Jan 17, 2020 93.33 93.75 92.52 93.34 935,000 +0.10(+0.11%)
Jan 16, 2020 92.86 93.46 92.77 93.24 1,204,233 +0.60(+0.65%)
Jan 15, 2020 92.20 92.92 92.09 92.64 1,034,128 +0.60(+0.65%)
Jan 14, 2020 91.16 92.04 91.01 92.04 758,269 +0.81(+0.89%)
Jan 13, 2020 90.53 91.91 90.44 91.23 1,074,917 +0.67(+0.74%)
Jan 10, 2020 89.94 90.60 89.88 90.56 808,500 +0.67(+0.75%)
Jan 09, 2020 88.51 89.91 88.33 89.89 779,272 +1.38(+1.56%)
Jan 08, 2020 88.81 89.09 88.46 88.51 797,170 -0.17(-0.19%)
Jan 07, 2020 88.39 88.71 88.10 88.68 931,276 -0.22(-0.25%)
Jan 06, 2020 89.09 89.40 88.80 88.90 909,261 -0.09(-0.10%)
Jan 03, 2020 88.55 89.27 88.49 88.99 1,058,500 +0.28(+0.32%)
Jan 02, 2020 90.13 90.25 88.40 88.71 744,125 -1.22(-1.36%)
Dec 31, 2019 89.33 89.98 89.28 89.93 882,400 +0.68(+0.76%)
Dec 30, 2019 88.63 89.26 88.61 89.25 553,228 +0.40(+0.45%)
Dec 27, 2019 89.10 89.20 88.68 88.85 598,400 -0.10(-0.11%)
Dec 26, 2019 88.93 89.35 88.56 88.95 484,326 +0.09(+0.10%)
Dec 24, 2019 89.09 89.27 88.59 88.86 242,000 -0.12(-0.13%)
Dec 23, 2019 90.34 90.34 88.74 88.98 744,987 -1.21(-1.34%)
Dec 20, 2019 89.50 90.68 89.31 90.19 2,606,500 +0.94(+1.05%)
Dec 19, 2019 88.57 89.26 88.25 89.25 1,342,139 +0.68(+0.77%)
Dec 18, 2019 87.85 88.67 87.16 88.57 785,133 +0.97(+1.11%)
Dec 17, 2019 87.66 88.20 87.26 87.60 856,273 +0.00(+0.00%)
Dec 16, 2019 86.20 87.62 85.96 87.60 1,697,853 +1.46(+1.69%)
Dec 13, 2019 85.66 86.34 85.26 86.14 712,300 +0.40(+0.47%)
Dec 12, 2019 85.39 86.36 85.21 85.74 1,270,500 +0.30(+0.35%)
Dec 11, 2019 85.37 85.91 84.88 85.44 760,049 +0.23(+0.27%)
Dec 10, 2019 85.55 85.79 85.10 85.21 769,480 -0.34(-0.40%)
Dec 09, 2019 86.37 86.38 85.32 85.55 625,013 -0.65(-0.75%)
Dec 06, 2019 86.49 86.91 86.12 86.20 934,800 -0.39(-0.45%)
Dec 05, 2019 86.79 86.85 86.23 86.59 1,244,816 -0.35(-0.40%)
Dec 04, 2019 85.99 87.17 85.89 86.94 853,404 +0.86(+1.00%)
Dec 03, 2019 85.45 86.35 85.34 86.08 983,218 +0.33(+0.38%)
Dec 02, 2019 87.07 87.22 85.70 85.75 806,973 -1.64(-1.88%)
Nov 29, 2019 87.70 88.14 87.35 87.39 407,400 +0.00(+0.00%)
Nov 27, 2019 87.59 87.83 87.08 87.39 677,700 -0.11(-0.13%)
Nov 26, 2019 86.57 87.73 86.41 87.50 2,156,616 +0.90(+1.04%)
Nov 25, 2019 87.26 87.67 86.57 86.60 817,494 -0.60(-0.69%)
Nov 22, 2019 87.57 87.57 86.73 87.20 426,900 -0.07(-0.08%)
Nov 21, 2019 87.20 87.67 86.63 87.27 838,295 -0.01(-0.01%)
Nov 20, 2019 87.12 87.55 86.62 87.28 846,485 +0.53(+0.61%)
Nov 19, 2019 86.54 87.09 86.25 86.75 1,115,046 -0.05(-0.06%)
Nov 18, 2019 87.68 88.59 86.66 86.80 958,738 -0.81(-0.92%)
Nov 15, 2019 86.99 87.63 86.80 87.61 1,038,700 +0.62(+0.71%)
Nov 14, 2019 86.13 87.06 85.97 86.99 1,071,114 +1.05(+1.22%)
Nov 13, 2019 85.86 86.73 85.41 85.94 1,307,137 +0.33(+0.39%)
Nov 12, 2019 85.02 85.64 84.26 85.61 1,491,920 +0.48(+0.56%)
Nov 11, 2019 86.36 86.61 85.00 85.13 972,239 -1.26(-1.46%)
Nov 08, 2019 87.18 87.56 86.08 86.39 1,451,700 -1.43(-1.63%)
Nov 07, 2019 87.00 89.01 85.51 87.82 2,761,213 -3.35(-3.67%)
Nov 06, 2019 90.98 91.91 90.98 91.17 1,374,496 +0.39(+0.43%)
Nov 05, 2019 91.28 91.85 90.71 90.78 1,356,206 -0.94(-1.02%)
Nov 04, 2019 93.39 93.39 91.37 91.72 780,518 -1.77(-1.89%)
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.