Pinnacle West Capital (NY: PNW )

76.50 +0.11 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.62 25.80 25.60 25.70 2,166,554 +0.04(+0.15%)
Oct 28, 2010 26.00 26.00 25.63 25.67 1,333,760 -0.09(-0.35%)
Oct 27, 2010 25.84 25.84 25.37 25.76 1,324,368 -0.15(-0.60%)
Oct 25, 2010 26.08 26.13 25.90 25.91 2,437,284 -0.10(-0.38%)
Oct 22, 2010 26.06 26.15 25.80 26.01 2,818,043 -0.01(-0.05%)
Oct 21, 2010 26.16 26.32 25.89 26.02 2,908,019 -0.10(-0.40%)
Oct 20, 2010 25.83 26.23 25.81 26.13 1,632,235 +0.36(+1.39%)
Oct 19, 2010 25.58 25.98 25.58 25.77 1,616,509 -0.05(-0.19%)
Oct 18, 2010 25.68 25.82 25.62 25.82 2,160,817 +0.13(+0.50%)
Oct 15, 2010 25.58 25.78 25.55 25.69 1,018,399 +0.19(+0.75%)
Oct 14, 2010 25.44 25.69 25.42 25.50 1,126,008 +0.06(+0.24%)
Oct 13, 2010 25.39 25.52 25.32 25.44 978,784 +0.14(+0.54%)
Oct 12, 2010 25.40 25.43 25.24 25.30 1,427,439 -0.11(-0.44%)
Oct 11, 2010 25.44 25.52 25.39 25.41 1,154,743 -0.03(-0.12%)
Oct 08, 2010 25.44 25.52 25.32 25.44 982,031 +0.05(+0.19%)
Oct 07, 2010 25.65 25.65 25.32 25.39 1,429,300 -0.15(-0.60%)
Oct 06, 2010 25.68 25.76 25.40 25.55 878,613 -0.14(-0.55%)
Oct 05, 2010 25.66 25.69 25.52 25.69 1,552,513 +0.25(+0.97%)
Oct 04, 2010 25.51 25.73 25.34 25.44 1,118,089 -0.24(-0.94%)
Oct 01, 2010 25.68 25.72 25.28 25.68 1,147,194 +0.24(+0.93%)
Sep 30, 2010 25.45 25.74 25.40 25.45 3,730 -0.05(-0.20%)
Sep 29, 2010 25.63 25.67 25.38 25.50 1,012,645 -0.21(-0.82%)
Sep 28, 2010 25.67 25.74 25.40 25.71 944,712 +0.12(+0.48%)
Sep 27, 2010 25.35 25.69 25.31 25.58 975,585 +0.16(+0.63%)
Sep 24, 2010 25.15 25.42 25.10 25.42 1,244,335 +0.55(+2.21%)
Sep 23, 2010 25.15 25.21 24.87 24.87 938,444 -0.36(-1.42%)
Sep 22, 2010 25.18 25.50 25.16 25.23 938,949 +0.06(+0.24%)
Sep 21, 2010 25.23 25.34 25.02 25.17 1,385,607 -0.08(-0.32%)
Sep 20, 2010 24.97 25.26 24.87 25.25 827,009 +0.36(+1.46%)
Sep 17, 2010 24.89 25.11 24.81 24.89 1,875,347 -0.42(-1.66%)
Sep 15, 2010 25.34 25.51 25.23 25.31 1,351,487 -0.12(-0.46%)
Sep 14, 2010 25.40 25.52 25.24 25.42 1,109,443 +0.04(+0.15%)
Sep 13, 2010 25.21 25.42 25.03 25.39 1,703,123 +0.38(+1.53%)
Sep 10, 2010 25.05 25.10 24.89 25.00 850,167 -0.04(-0.17%)
Sep 09, 2010 25.00 25.15 24.92 25.05 1,138,847 +0.27(+1.07%)
Sep 08, 2010 25.16 25.22 24.78 24.78 1,592,802 -0.39(-1.57%)
Sep 07, 2010 25.15 25.37 25.05 25.18 186 -0.13(-0.51%)
Sep 03, 2010 25.20 25.31 25.07 25.31 671,445 +0.17(+0.69%)
Sep 02, 2010 25.28 25.28 24.95 25.13 1,679,283 -0.09(-0.34%)
Sep 01, 2010 24.89 25.27 24.69 25.22 1,358,721 +0.70(+2.84%)
Aug 31, 2010 24.50 24.69 24.34 24.52 13,460 -0.01(-0.03%)
Aug 30, 2010 24.86 24.91 24.52 24.53 885,523 -0.35(-1.39%)
Aug 27, 2010 24.87 24.94 24.32 24.87 1,245,519 +0.44(+1.82%)
Aug 26, 2010 24.73 24.73 24.33 24.43 1,165,734 -0.19(-0.78%)
Aug 25, 2010 24.57 24.66 24.25 24.62 17,826 -0.03(-0.12%)
Aug 24, 2010 24.31 24.75 24.26 24.65 233 +0.14(+0.58%)
Aug 23, 2010 24.33 24.66 24.25 24.51 3,315,323 +0.29(+1.20%)
Aug 20, 2010 23.97 24.26 23.97 24.22 828,405 +0.02(+0.10%)
Aug 19, 2010 24.42 24.50 24.05 24.20 233 -0.31(-1.26%)
Aug 18, 2010 24.83 24.83 24.36 24.50 1,470,388 -0.31(-1.27%)
Aug 17, 2010 24.45 24.87 24.41 24.82 1,519,194 +0.51(+2.11%)
Aug 16, 2010 24.25 24.44 24.15 24.31 1,456,306 -0.05(-0.20%)
Aug 13, 2010 24.36 24.57 24.21 24.36 1,169,101 +0.09(+0.38%)
Aug 12, 2010 23.88 24.40 23.76 24.26 2,680,401 +0.18(+0.77%)
Aug 11, 2010 24.23 24.28 23.96 24.08 2,679,627 -0.04(-0.18%)
Aug 10, 2010 24.14 24.66 24.12 24.12 324 -0.24(-0.99%)
Aug 09, 2010 24.31 24.50 24.28 24.36 1,683,605 +0.10(+0.43%)
Aug 06, 2010 24.26 24.41 24.05 24.26 1,449,130 -0.17(-0.71%)
Aug 05, 2010 24.25 24.46 24.22 24.43 1,780,457 +0.09(+0.35%)
Aug 04, 2010 24.18 24.44 24.08 24.34 1,913,662 +0.26(+1.08%)
Aug 03, 2010 23.74 24.13 23.63 24.09 2,688,203 +0.33(+1.40%)
Aug 02, 2010 23.75 23.96 23.67 23.75 1,873,073 +0.27(+1.13%)
Jul 30, 2010 23.44 23.60 23.37 23.49 2,515,598 -0.10(-0.44%)
Jul 29, 2010 24.40 24.40 23.59 23.59 2,678,121 -0.59(-2.44%)
Jul 28, 2010 24.38 24.55 24.13 24.18 2,444,715 -0.22(-0.90%)
Jul 27, 2010 24.40 24.50 24.10 24.40 188 +0.30(+1.26%)
Jul 26, 2010 23.81 24.13 23.74 24.10 2,246,856 +0.34(+1.43%)
Jul 23, 2010 23.46 23.82 23.40 23.75 2,029,567 +0.17(+0.72%)
Jul 22, 2010 23.32 23.65 23.30 23.58 2,038,883 +0.51(+2.22%)
Jul 21, 2010 23.32 23.34 22.92 23.07 1,388,912 -0.19(-0.81%)
Jul 20, 2010 23.26 23.30 22.78 23.26 1,729,248 +0.00(+0.00%)
Jul 19, 2010 23.13 23.30 22.89 23.26 1,330,075 +0.24(+1.03%)
Jul 16, 2010 23.02 23.51 22.98 23.02 1,354,677 -0.35(-1.48%)
Jul 15, 2010 23.49 23.55 23.30 23.37 1,613,102 -0.16(-0.70%)
Jul 14, 2010 23.36 23.54 23.23 23.54 1,227,375 +0.07(+0.29%)
Jul 13, 2010 23.48 23.58 23.30 23.47 1,182,877 +0.12(+0.52%)
Jul 12, 2010 23.12 23.41 23.06 23.35 849,747 +0.13(+0.58%)
Jul 09, 2010 23.21 23.28 22.97 23.21 1,210,155 -0.01(-0.03%)
Jul 08, 2010 23.07 23.26 22.96 23.22 1,916,117 +0.21(+0.90%)
Jul 07, 2010 22.45 23.01 22.40 23.01 2,004,543 +0.66(+2.94%)
Jul 06, 2010 22.25 22.50 22.14 22.36 164 +0.30(+1.38%)
Jul 02, 2010 22.05 22.26 21.97 22.05 1,262,466 +0.04(+0.19%)
Jul 01, 2010 22.17 22.17 21.73 22.01 1,874,354 -0.12(-0.52%)
Jun 30, 2010 22.31 22.52 22.09 22.12 2,797 -0.19(-0.85%)
Jun 29, 2010 22.30 22.45 22.08 22.31 2,854,194 +0.04(+0.19%)
Jun 25, 2010 22.27 22.46 22.07 22.27 1,537,742 -0.07(-0.30%)
Jun 24, 2010 22.07 22.62 22.07 22.34 1,897,957 +0.35(+1.58%)
Jun 23, 2010 22.34 22.34 21.89 21.99 1,482,998 -0.35(-1.55%)
Jun 22, 2010 22.84 22.85 22.26 22.34 1,244,551 -0.46(-2.00%)
Jun 21, 2010 23.06 23.06 22.64 22.79 1,325,478 -0.10(-0.45%)
Jun 18, 2010 22.90 22.94 22.67 22.90 2,142,980 +0.21(+0.91%)
Jun 17, 2010 22.37 22.71 22.31 22.69 1,604,160 +0.41(+1.83%)
Jun 16, 2010 22.09 22.44 22.05 22.28 1,203,976 +0.12(+0.55%)
Jun 15, 2010 21.89 22.16 21.86 22.16 2,040,517 +0.40(+1.82%)
Jun 14, 2010 21.89 21.94 21.64 21.77 1,384,396 +0.07(+0.31%)
Jun 11, 2010 21.53 21.70 21.41 21.70 1,314,472 +0.01(+0.03%)
Jun 10, 2010 21.54 21.69 21.46 21.69 1,713,728 +0.46(+2.18%)
Jun 09, 2010 21.78 21.80 21.16 21.23 2,708,333 -0.45(-2.08%)
Jun 08, 2010 21.19 21.70 21.05 21.68 3,359,537 +0.52(+2.47%)
Jun 07, 2010 21.21 21.48 21.13 21.16 2,798,203 +0.02(+0.09%)
Jun 04, 2010 21.14 21.73 21.08 21.14 2,147,060 -0.74(-3.37%)
Jun 03, 2010 21.72 21.93 21.66 21.87 1,480,811 +0.26(+1.18%)
Jun 02, 2010 21.28 21.63 21.18 21.62 10,113 +0.49(+2.33%)
Jun 01, 2010 21.24 21.48 21.12 21.13 2,141,134 -0.24(-1.11%)
May 28, 2010 21.36 21.61 21.31 21.36 1,253,301 -0.02(-0.11%)
May 27, 2010 21.33 21.45 21.17 21.39 1,942,159 +0.40(+1.88%)
May 26, 2010 21.10 21.28 20.92 20.99 164 +0.00(+0.00%)
May 25, 2010 20.87 21.02 20.52 20.99 2,357,447 -0.29(-1.37%)
May 24, 2010 21.30 21.62 21.18 21.28 1,572,984 -0.12(-0.54%)
May 21, 2010 21.16 21.41 20.87 21.40 2,592,062 +0.04(+0.20%)
May 20, 2010 21.75 21.83 21.36 21.36 3,071,793 -0.73(-3.31%)
May 19, 2010 21.96 22.35 21.89 22.09 2,980,236 -0.02(-0.08%)
May 18, 2010 22.27 22.40 22.08 22.11 2,351,700 -0.05(-0.22%)
May 17, 2010 22.00 22.23 21.83 22.15 1,536,645 +0.15(+0.66%)
May 14, 2010 22.01 22.13 21.85 22.01 1,695,903 -0.15(-0.69%)
May 13, 2010 22.09 22.43 22.09 22.16 1,735,296 -0.01(-0.03%)
May 12, 2010 21.69 22.29 21.66 22.17 1,906,373 +0.44(+2.04%)
May 11, 2010 21.72 21.96 21.67 21.72 811 +0.12(+0.56%)
May 10, 2010 21.45 21.61 21.41 21.60 4,773,870 +0.22(+1.02%)
May 07, 2010 21.86 22.01 21.25 21.38 4,015,298 -0.49(-2.25%)
May 06, 2010 22.06 22.54 19.66 21.87 3,590,475 -0.80(-3.54%)
May 05, 2010 22.81 22.85 22.56 22.68 1,948,603 -0.02(-0.11%)
May 04, 2010 23.01 23.01 22.59 22.70 1,851,656 -0.52(-2.25%)
May 03, 2010 22.78 23.24 22.78 23.23 2,042,630 +0.51(+2.22%)
Apr 30, 2010 22.92 23.18 22.72 22.72 2,246,128 -0.16(-0.69%)
Apr 29, 2010 22.68 22.95 22.67 22.88 1,446,244 +0.21(+0.93%)
Apr 28, 2010 22.42 22.75 22.32 22.67 1,916,736 +0.41(+1.83%)
Apr 27, 2010 22.78 22.90 22.26 22.26 1,795,829 -0.64(-2.78%)
Apr 26, 2010 23.06 23.08 22.88 22.90 941,236 -0.16(-0.70%)
Apr 23, 2010 23.01 23.06 22.87 23.06 1,390,041 +0.05(+0.23%)
Apr 22, 2010 22.93 23.02 22.80 23.00 1,626,898 +0.02(+0.10%)
Apr 21, 2010 22.98 23.01 22.80 22.98 7,768 +0.15(+0.66%)
Apr 20, 2010 22.61 22.85 22.56 22.83 1,470,040 +0.34(+1.49%)
Apr 19, 2010 22.48 22.58 22.34 22.49 1,315,466 -0.02(-0.08%)
Apr 16, 2010 22.79 22.85 22.38 22.51 2,287,014 -0.31(-1.37%)
Apr 15, 2010 22.75 22.85 22.65 22.82 1,472,705 -0.01(-0.05%)
Apr 14, 2010 22.77 22.85 22.63 22.84 1,812,572 +0.07(+0.29%)
Apr 13, 2010 22.70 22.92 22.67 22.77 2,539,184 +0.03(+0.13%)
Apr 12, 2010 22.90 22.98 22.67 22.74 3,536,933 -0.06(-0.26%)
Apr 09, 2010 23.07 23.11 22.70 22.80 9,910,690 -0.31(-1.32%)
Apr 08, 2010 22.80 23.44 22.80 23.11 2,472,985 -0.05(-0.21%)
Apr 07, 2010 23.37 23.38 22.98 23.15 1,653,091 -0.29(-1.23%)
Apr 06, 2010 22.93 23.46 22.93 23.44 1,268,746 +0.41(+1.77%)
Apr 05, 2010 22.93 23.08 22.83 23.03 1,266,691 +0.17(+0.73%)
Apr 01, 2010 22.73 22.87 22.87 22.87 1,268,459 +0.23(+1.01%)
Mar 31, 2010 22.84 22.86 22.61 22.64 1,307,650 -0.22(-0.95%)
Mar 30, 2010 22.95 23.02 22.75 22.85 1,345,860 -0.08(-0.34%)
Mar 29, 2010 22.63 22.93 22.53 22.93 1,202,078 +0.40(+1.78%)
Mar 26, 2010 22.41 22.57 22.33 22.53 2,620,913 +0.16(+0.72%)
Mar 25, 2010 22.52 22.63 22.35 22.37 1,418,318 -0.10(-0.43%)
Mar 24, 2010 22.67 22.69 22.46 22.46 1,507,385 -0.23(-1.03%)
Mar 23, 2010 22.63 22.79 22.59 22.70 1,201,268 +0.04(+0.19%)
Mar 22, 2010 22.61 22.66 22.42 22.66 1,353,342 -0.01(-0.03%)
Mar 19, 2010 22.82 22.94 22.52 22.66 1,813,069 -0.10(-0.45%)
Mar 18, 2010 22.79 22.86 22.70 22.76 1,223,733 +0.02(+0.08%)
Mar 17, 2010 22.65 22.89 22.61 22.75 1,120,937 +0.11(+0.50%)
Mar 16, 2010 22.43 22.66 22.34 22.63 899,504 +0.21(+0.94%)
Mar 15, 2010 22.32 22.44 22.31 22.42 1,692,968 +0.02(+0.11%)
Mar 12, 2010 22.60 22.60 22.34 22.40 1,205,661 -0.10(-0.43%)
Mar 11, 2010 22.30 22.49 22.24 22.49 1,918,727 +0.05(+0.21%)
Mar 10, 2010 22.54 22.62 22.28 22.45 1,587,341 -0.14(-0.64%)
Mar 09, 2010 22.70 22.80 22.49 22.59 3,782,212 -0.13(-0.55%)
Mar 08, 2010 22.81 22.82 22.67 22.72 1,143,200 -0.08(-0.34%)
Mar 05, 2010 22.77 22.88 22.66 22.79 1,130,184 +0.17(+0.77%)
Mar 04, 2010 22.54 22.67 22.46 22.62 1,147,303 +0.08(+0.37%)
Mar 03, 2010 22.52 22.80 22.49 22.54 2,022,402 +0.13(+0.59%)
Mar 02, 2010 22.09 22.54 22.09 22.40 3,156,175 +0.43(+1.94%)
Mar 01, 2010 21.86 22.09 21.85 21.98 3,168,481 +0.13(+0.60%)
Feb 26, 2010 22.53 22.61 21.84 21.85 3,817,047 -0.70(-3.09%)
Feb 25, 2010 22.37 22.55 22.13 22.54 1,957,071 -0.02(-0.08%)
Feb 24, 2010 22.45 22.63 22.23 22.56 2,172,374 +0.24(+1.07%)
Feb 23, 2010 22.34 22.47 22.27 22.32 1,213,611 -0.02(-0.08%)
Feb 22, 2010 22.54 22.71 22.28 22.34 1,591,793 -0.08(-0.37%)
Feb 19, 2010 22.06 22.65 22.06 22.42 1,890,876 +0.29(+1.30%)
Feb 18, 2010 21.95 22.16 21.85 22.13 1,141,458 +0.14(+0.65%)
Feb 17, 2010 21.89 21.99 21.79 21.99 1,428,744 +0.17(+0.77%)
Feb 16, 2010 21.35 21.82 21.27 21.82 1,627,433 +0.64(+3.03%)
Feb 12, 2010 21.17 21.18 21.18 21.18 1,918,272 -0.03(-0.14%)
Feb 11, 2010 21.00 21.21 20.77 21.21 1,194,533 +0.19(+0.91%)
Feb 10, 2010 21.10 21.17 20.86 21.02 1,761,526 -0.08(-0.37%)
Feb 09, 2010 20.99 21.28 20.87 21.10 1,924,354 +0.23(+1.12%)
Feb 08, 2010 21.26 21.26 20.86 20.86 928,772 -0.36(-1.70%)
Feb 05, 2010 21.22 21.29 20.89 21.22 1,475,490 -0.04(-0.20%)
Feb 04, 2010 21.59 21.71 21.25 21.26 1,284,016 -0.52(-2.37%)
Feb 03, 2010 21.67 21.83 21.61 21.78 1,451,370 +0.01(+0.03%)
Feb 02, 2010 21.61 21.79 21.39 21.77 987,018 +0.28(+1.31%)
Feb 01, 2010 21.58 21.66 21.34 21.49 1,108,216 +0.00(+0.00%)
Jan 29, 2010 21.67 21.81 21.49 21.49 1,774,072 -0.16(-0.72%)
Jan 28, 2010 21.73 21.77 21.37 21.65 1,968,646 +0.02(+0.10%)
Jan 27, 2010 21.84 21.86 21.41 21.63 4,196,820 -0.21(-0.97%)
Jan 26, 2010 21.44 21.85 21.34 21.84 1,951,252 +0.31(+1.46%)
Jan 25, 2010 21.51 21.60 21.21 21.53 1,326,809 +0.24(+1.14%)
Jan 22, 2010 21.81 21.81 21.28 21.28 1,496,818 -0.49(-2.25%)
Jan 21, 2010 22.04 22.30 21.68 21.78 1,182,078 -0.30(-1.34%)
Jan 20, 2010 22.14 22.14 21.69 22.07 3,231,913 -0.13(-0.59%)
Jan 19, 2010 21.93 22.20 21.92 22.20 1,405,139 +0.24(+1.10%)
Jan 15, 2010 22.23 21.96 21.96 21.96 1,641,007 -0.35(-1.59%)
Jan 14, 2010 22.22 22.36 22.16 22.31 634,590 +0.05(+0.21%)
Jan 13, 2010 22.25 22.32 22.01 22.27 1,246,242 +0.12(+0.53%)
Jan 12, 2010 22.05 22.30 22.04 22.15 1,335,680 -0.04(-0.19%)
Jan 11, 2010 21.88 22.20 21.88 22.19 1,215,958 +0.35(+1.62%)
Jan 08, 2010 21.61 21.85 21.46 21.83 1,038,159 +0.14(+0.63%)
Jan 07, 2010 21.64 21.71 21.52 21.70 1,159,880 -0.04(-0.19%)
Jan 06, 2010 21.49 21.74 21.40 21.74 1,625,087 +0.22(+1.04%)
Jan 05, 2010 21.75 21.89 21.36 21.52 2,421,693 -0.30(-1.36%)
Jan 04, 2010 21.68 21.94 21.64 21.81 1,476,962 +0.18(+0.82%)
Dec 31, 2009 21.99 21.63 21.63 21.63 1,452,134 -0.35(-1.61%)
Dec 30, 2009 22.08 22.16 21.90 21.99 1,223,479 -0.16(-0.72%)
Dec 29, 2009 22.12 22.20 22.11 22.15 910,969 +0.06(+0.27%)
Dec 28, 2009 21.94 22.11 21.94 22.09 893,855 +0.14(+0.65%)
Dec 24, 2009 21.95 22.06 21.89 21.95 451,125 +0.04(+0.16%)
Dec 23, 2009 22.00 22.00 21.78 21.91 1,167,233 +0.03(+0.14%)
Dec 22, 2009 22.15 22.15 21.73 21.88 1,687,464 -0.19(-0.86%)
Dec 21, 2009 21.98 22.19 21.94 22.07 838,410 +0.11(+0.51%)
Dec 18, 2009 22.07 22.21 21.68 21.96 2,396,563 -0.04(-0.19%)
Dec 17, 2009 22.17 22.27 21.98 22.00 1,917,736 -0.12(-0.53%)
Dec 16, 2009 22.24 22.30 22.02 22.12 1,340,181 -0.02(-0.11%)
Dec 15, 2009 22.20 22.27 22.08 22.14 1,130,784 -0.17(-0.77%)
Dec 14, 2009 22.35 22.41 22.22 22.31 1,438,626 +0.01(+0.03%)
Dec 11, 2009 22.04 22.33 21.89 22.31 1,088,668 +0.40(+1.84%)
Dec 10, 2009 21.82 22.09 21.69 21.91 1,668,166 +0.10(+0.46%)
Dec 09, 2009 21.59 21.81 21.53 21.81 1,454,104 +0.21(+0.99%)
Dec 08, 2009 21.36 21.65 21.21 21.59 2,169,884 +0.10(+0.47%)
Dec 07, 2009 21.42 21.70 21.42 21.49 1,933,523 +0.07(+0.30%)
Dec 04, 2009 21.65 21.76 21.18 21.43 2,386,597 +0.01(+0.03%)
Dec 03, 2009 21.46 21.68 21.40 21.42 1,607,613 -0.02(-0.08%)
Dec 02, 2009 21.09 21.46 21.09 21.44 1,441,428 +0.37(+1.74%)
Dec 01, 2009 20.82 21.11 20.76 21.07 1,832,373 +0.32(+1.54%)
Nov 30, 2009 20.68 20.88 20.60 20.75 1,912,961 +0.11(+0.54%)
Nov 27, 2009 20.70 20.88 20.50 20.64 609,832 -0.27(-1.27%)
Nov 25, 2009 20.74 20.98 20.68 20.91 1,435,021 +0.22(+1.09%)
Nov 24, 2009 20.51 20.71 20.43 20.68 1,537,663 +0.25(+1.22%)
Nov 23, 2009 20.30 20.61 20.18 20.43 1,613,705 +0.31(+1.53%)
Nov 20, 2009 20.14 20.23 20.10 20.13 1,797,522 -0.06(-0.29%)
Nov 19, 2009 20.33 20.37 20.06 20.18 2,216,154 -0.16(-0.78%)
Nov 18, 2009 19.89 20.72 19.87 20.34 6,552,506 +0.55(+2.78%)
Nov 17, 2009 19.89 19.96 19.72 19.79 1,459,882 -0.08(-0.42%)
Nov 16, 2009 19.69 19.89 19.68 19.88 1,265,494 +0.22(+1.14%)
Nov 13, 2009 19.61 19.84 19.56 19.65 1,602,209 +0.08(+0.39%)
Nov 12, 2009 19.77 19.97 19.51 19.58 943,082 -0.30(-1.49%)
Nov 11, 2009 20.00 20.08 19.83 19.87 1,422,858 -0.08(-0.39%)
Nov 10, 2009 19.83 20.04 19.78 19.95 1,738,655 +0.07(+0.36%)
Nov 09, 2009 19.55 19.88 19.44 19.88 1,357,869 +0.46(+2.34%)
Nov 06, 2009 19.33 19.58 19.24 19.42 1,469,131 +0.15(+0.77%)
Nov 05, 2009 19.09 19.35 19.09 19.27 3,745,386 +0.31(+1.62%)
Nov 04, 2009 18.91 19.20 18.88 18.97 1,832,190 +0.10(+0.53%)
Nov 03, 2009 18.44 18.91 18.42 18.87 2,302,240 +0.34(+1.85%)
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.