Pinnacle West Capital (NY: PNW )

65.26 USD -1.51 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 49.15 49.35 48.81 49.34 431,600 +0.25(+0.51%)
Nov 29, 2006 48.49 49.10 48.40 49.09 479,600 +0.85(+1.76%)
Nov 28, 2006 47.91 48.26 47.76 48.24 641,800 +0.33(+0.69%)
Nov 27, 2006 47.07 48.05 47.07 47.91 539,900 -0.03(-0.06%)
Nov 24, 2006 47.75 48.00 47.75 47.94 102,900 -0.04(-0.08%)
Nov 22, 2006 47.90 48.06 47.75 47.98 236,700 +0.04(+0.08%)
Nov 21, 2006 47.96 48.06 47.80 47.94 278,300 -0.03(-0.06%)
Nov 20, 2006 48.05 48.12 47.84 47.97 324,900 -0.13(-0.27%)
Nov 17, 2006 47.92 48.19 47.92 48.10 707,100 +0.10(+0.21%)
Nov 16, 2006 47.87 48.14 47.87 48.00 420,600 +0.26(+0.54%)
Nov 15, 2006 47.85 47.93 47.59 47.74 461,800 +0.00(+0.00%)
Nov 14, 2006 48.03 48.07 47.56 47.74 340,700 -0.18(-0.38%)
Nov 13, 2006 47.67 48.01 47.58 47.92 525,400 +0.12(+0.25%)
Nov 10, 2006 47.59 47.91 47.58 47.80 706,400 +0.31(+0.65%)
Nov 09, 2006 47.68 47.80 47.49 47.49 482,100 -0.16(-0.34%)
Nov 08, 2006 47.56 47.90 47.37 47.65 651,600 +0.01(+0.02%)
Nov 07, 2006 47.74 47.81 47.48 47.64 347,500 +0.04(+0.08%)
Nov 06, 2006 47.47 47.70 47.28 47.60 516,400 +0.04(+0.08%)
Nov 03, 2006 47.82 47.86 47.18 47.56 619,700 -0.27(-0.56%)
Nov 02, 2006 48.03 48.04 47.43 47.83 531,500 -0.20(-0.42%)
Nov 01, 2006 47.81 48.15 47.81 48.03 626,100 +0.22(+0.46%)
Oct 31, 2006 47.81 47.97 47.66 47.81 947,800 +0.01(+0.02%)
Oct 30, 2006 47.56 47.98 47.55 47.80 609,000 -0.28(-0.58%)
Oct 27, 2006 48.39 48.65 48.04 48.08 789,700 -0.13(-0.27%)
Oct 26, 2006 48.10 48.53 47.70 48.21 469,100 -0.41(-0.84%)
Oct 25, 2006 48.37 48.93 48.27 48.62 339,400 +0.29(+0.60%)
Oct 24, 2006 48.30 48.34 47.94 48.33 234,600 +0.03(+0.06%)
Oct 23, 2006 47.61 48.31 47.42 48.30 386,100 +0.40(+0.84%)
Oct 20, 2006 48.00 48.03 47.57 47.90 303,300 -0.04(-0.08%)
Oct 19, 2006 47.49 47.95 47.37 47.94 600,200 +0.56(+1.18%)
Oct 18, 2006 46.98 47.45 46.94 47.38 399,900 +0.41(+0.87%)
Oct 17, 2006 46.38 46.98 46.37 46.97 410,700 +0.59(+1.27%)
Oct 16, 2006 46.00 46.39 45.79 46.38 628,100 +0.51(+1.11%)
Oct 13, 2006 46.27 46.27 45.86 45.87 389,700 -0.40(-0.86%)
Oct 12, 2006 46.05 46.28 45.89 46.27 226,400 +0.16(+0.35%)
Oct 11, 2006 45.82 46.21 45.82 46.11 318,100 +0.12(+0.26%)
Oct 10, 2006 45.85 46.01 45.68 45.99 242,400 +0.17(+0.37%)
Oct 09, 2006 45.90 45.96 45.75 45.82 230,600 -0.08(-0.17%)
Oct 06, 2006 46.21 46.21 45.80 45.90 406,500 -0.33(-0.71%)
Oct 05, 2006 46.09 46.30 46.07 46.23 293,800 +0.01(+0.02%)
Oct 04, 2006 45.90 46.22 45.75 46.22 404,000 +0.32(+0.70%)
Oct 03, 2006 45.57 45.91 45.30 45.90 1,004,100 +0.35(+0.77%)
Oct 02, 2006 45.22 45.72 45.12 45.55 457,000 +0.50(+1.11%)
Sep 29, 2006 45.90 45.90 44.98 45.05 474,900 -0.65(-1.42%)
Sep 28, 2006 45.94 45.94 45.47 45.70 339,000 -0.19(-0.41%)
Sep 27, 2006 44.98 45.90 44.85 45.89 842,800 +0.84(+1.86%)
Sep 26, 2006 45.22 45.35 44.98 45.05 317,700 -0.30(-0.66%)
Sep 25, 2006 44.97 45.46 44.70 45.35 563,900 +0.62(+1.39%)
Sep 22, 2006 44.77 44.91 44.61 44.73 481,800 +0.05(+0.11%)
Sep 21, 2006 44.76 44.80 44.41 44.68 425,900 -0.06(-0.13%)
Sep 20, 2006 44.87 44.94 44.59 44.74 502,000 +0.12(+0.27%)
Sep 19, 2006 44.53 44.84 44.36 44.62 534,000 +0.22(+0.50%)
Sep 18, 2006 44.22 44.55 43.95 44.40 614,900 -0.33(-0.74%)
Sep 15, 2006 44.89 45.15 44.63 44.73 881,800 +0.08(+0.18%)
Sep 14, 2006 44.47 44.86 44.38 44.65 596,000 +0.02(+0.04%)
Sep 13, 2006 44.50 44.80 44.30 44.63 408,000 -0.03(-0.07%)
Sep 12, 2006 45.30 45.30 44.53 44.66 447,800 -0.51(-1.13%)
Sep 11, 2006 44.92 45.22 44.58 45.17 269,800 +0.28(+0.62%)
Sep 08, 2006 45.05 45.12 44.77 44.89 209,400 -0.01(-0.02%)
Sep 07, 2006 45.26 45.30 44.76 44.90 385,800 -0.31(-0.69%)
Sep 06, 2006 45.23 45.29 44.91 45.21 288,000 -0.02(-0.04%)
Sep 05, 2006 45.93 45.93 45.07 45.23 418,600 -0.47(-1.03%)
Sep 01, 2006 45.99 45.99 45.53 45.70 378,300 -0.24(-0.52%)
Aug 31, 2006 45.43 45.99 45.40 45.94 395,200 +0.69(+1.52%)
Aug 30, 2006 45.65 45.66 45.21 45.25 328,300 -0.37(-0.81%)
Aug 29, 2006 45.70 45.72 45.30 45.62 387,100 +0.14(+0.31%)
Aug 28, 2006 45.31 45.55 45.07 45.48 387,700 +0.18(+0.40%)
Aug 25, 2006 45.35 45.41 45.18 45.30 289,900 -0.04(-0.09%)
Aug 24, 2006 45.14 45.38 45.09 45.34 423,400 +0.24(+0.53%)
Aug 23, 2006 45.52 45.66 45.09 45.10 335,400 -0.54(-1.18%)
Aug 22, 2006 45.66 45.75 45.45 45.64 870,600 -0.01(-0.02%)
Aug 21, 2006 45.00 45.85 44.89 45.65 1,201,000 +0.79(+1.76%)
Aug 18, 2006 44.50 44.87 44.29 44.86 1,142,900 +0.78(+1.77%)
Aug 17, 2006 43.93 44.24 43.70 44.08 772,900 +0.24(+0.55%)
Aug 16, 2006 44.33 44.44 43.80 43.84 576,100 -0.29(-0.66%)
Aug 15, 2006 44.01 44.17 43.82 44.13 642,300 +0.21(+0.48%)
Aug 14, 2006 43.95 44.00 43.72 43.92 551,800 +0.29(+0.66%)
Aug 11, 2006 43.97 44.03 43.60 43.63 755,000 -0.24(-0.55%)
Aug 10, 2006 43.84 43.94 43.57 43.87 587,000 +0.13(+0.30%)
Aug 09, 2006 43.60 43.79 43.55 43.74 631,800 +0.26(+0.60%)
Aug 08, 2006 43.61 43.71 43.31 43.48 860,300 -0.09(-0.21%)
Aug 07, 2006 43.64 43.85 43.49 43.57 770,700 -0.07(-0.16%)
Aug 04, 2006 43.60 43.70 43.32 43.64 478,200 +0.24(+0.55%)
Aug 03, 2006 43.45 43.60 43.27 43.40 466,900 -0.04(-0.09%)
Aug 02, 2006 43.56 43.72 43.35 43.44 427,200 -0.11(-0.25%)
Aug 01, 2006 43.02 43.61 42.91 43.55 623,600 +0.54(+1.26%)
Jul 31, 2006 43.28 43.31 42.81 43.01 647,000 -0.28(-0.65%)
Jul 28, 2006 43.00 43.39 42.64 43.29 664,900 -0.21(-0.48%)
Jul 27, 2006 43.87 44.20 43.48 43.50 921,900 -0.19(-0.43%)
Jul 26, 2006 43.91 43.91 43.50 43.69 927,900 -0.21(-0.48%)
Jul 25, 2006 43.00 43.95 42.90 43.90 1,613,900 +0.93(+2.16%)
Jul 24, 2006 42.60 42.98 42.45 42.97 1,089,600 +0.75(+1.78%)
Jul 21, 2006 42.50 42.85 41.87 42.22 1,820,900 +0.63(+1.51%)
Jul 20, 2006 41.33 41.90 41.28 41.59 559,300 +0.26(+0.63%)
Jul 19, 2006 40.99 41.42 40.98 41.33 450,100 +0.35(+0.85%)
Jul 18, 2006 40.95 41.14 40.79 40.98 474,800 -0.03(-0.07%)
Jul 17, 2006 40.74 41.17 40.69 41.01 355,700 +0.29(+0.71%)
Jul 14, 2006 41.32 41.36 40.58 40.72 689,100 -0.60(-1.45%)
Jul 13, 2006 41.30 41.63 41.05 41.32 679,400 -0.06(-0.14%)
Jul 12, 2006 41.60 41.67 41.30 41.38 330,300 -0.21(-0.50%)
Jul 11, 2006 41.15 41.63 41.10 41.59 419,900 +0.44(+1.07%)
Jul 10, 2006 41.01 41.29 40.92 41.15 328,800 +0.14(+0.34%)
Jul 07, 2006 40.54 41.06 40.53 41.01 514,600 +0.47(+1.16%)
Jul 06, 2006 40.46 40.55 40.30 40.54 534,700 +0.08(+0.20%)
Jul 05, 2006 40.35 40.51 40.21 40.46 493,200 +0.11(+0.27%)
Jul 03, 2006 40.16 40.50 39.90 40.35 221,400 +0.44(+1.10%)
Jun 30, 2006 39.96 40.04 39.81 39.91 501,800 -0.05(-0.13%)
Jun 29, 2006 39.50 40.00 39.46 39.96 459,600 +0.44(+1.11%)
Jun 28, 2006 39.30 39.62 39.25 39.52 365,400 +0.21(+0.53%)
Jun 27, 2006 39.35 39.80 39.18 39.31 350,400 -0.04(-0.10%)
Jun 26, 2006 39.03 39.50 39.03 39.35 252,300 +0.26(+0.67%)
Jun 23, 2006 39.13 39.47 39.00 39.09 240,600 -0.04(-0.10%)
Jun 22, 2006 39.16 39.16 38.65 39.13 335,900 +0.05(+0.13%)
Jun 21, 2006 39.18 39.39 38.96 39.08 339,400 -0.22(-0.56%)
Jun 20, 2006 39.15 39.44 39.07 39.30 268,900 +0.10(+0.26%)
Jun 19, 2006 39.87 39.87 39.07 39.20 298,000 -0.58(-1.46%)
Jun 16, 2006 39.45 39.86 39.45 39.78 518,700 +0.28(+0.71%)
Jun 15, 2006 39.45 39.63 39.21 39.50 522,900 +0.07(+0.18%)
Jun 14, 2006 39.63 39.71 39.17 39.43 250,500 -0.33(-0.83%)
Jun 13, 2006 40.37 40.53 39.60 39.76 561,900 -0.56(-1.39%)
Jun 12, 2006 40.22 40.50 40.07 40.32 317,500 +0.17(+0.42%)
Jun 09, 2006 40.15 40.29 39.99 40.15 240,900 -0.05(-0.12%)
Jun 08, 2006 39.97 40.44 39.71 40.20 416,000 +0.39(+0.98%)
Jun 07, 2006 39.83 39.99 39.70 39.81 327,400 +0.06(+0.15%)
Jun 06, 2006 40.00 40.03 39.33 39.75 314,900 -0.25(-0.62%)
Jun 05, 2006 40.15 40.31 39.87 40.00 727,800 -0.30(-0.74%)
Jun 02, 2006 39.96 40.44 39.76 40.30 515,600 +0.32(+0.80%)
Jun 01, 2006 39.46 39.99 39.33 39.98 396,000 +0.59(+1.50%)
May 31, 2006 38.98 39.66 38.98 39.39 921,900 +0.55(+1.42%)
May 30, 2006 39.11 39.18 38.79 38.84 601,600 -0.26(-0.66%)
May 26, 2006 39.20 39.21 38.86 39.10 499,600 +0.03(+0.08%)
May 25, 2006 38.74 39.08 38.63 39.07 464,400 +0.37(+0.96%)
May 24, 2006 38.89 38.97 38.31 38.70 1,352,800 -0.19(-0.49%)
May 23, 2006 39.72 39.89 38.82 38.89 548,000 -0.87(-2.19%)
May 22, 2006 39.00 39.97 39.00 39.76 595,800 +0.50(+1.27%)
May 19, 2006 39.10 39.71 38.90 39.26 595,600 +0.26(+0.67%)
May 18, 2006 39.06 39.44 39.00 39.00 504,100 -0.01(-0.03%)
May 17, 2006 39.22 39.40 38.80 39.01 819,400 -0.37(-0.94%)
May 16, 2006 39.55 39.59 39.28 39.38 317,800 -0.15(-0.38%)
May 15, 2006 39.39 39.69 39.20 39.53 363,300 +0.19(+0.48%)
May 12, 2006 39.50 39.67 39.27 39.34 462,700 -0.25(-0.63%)
May 11, 2006 39.91 39.97 39.42 39.59 466,200 -0.40(-1.00%)
May 10, 2006 39.63 40.04 39.63 39.99 373,800 +0.36(+0.91%)
May 09, 2006 40.20 40.35 39.51 39.63 711,600 -0.73(-1.81%)
May 08, 2006 40.35 40.45 40.15 40.36 329,900 -0.05(-0.12%)
May 05, 2006 40.12 40.49 40.10 40.41 614,100 +0.31(+0.77%)
May 04, 2006 40.10 40.32 39.93 40.10 557,000 +0.05(+0.12%)
May 03, 2006 40.25 40.28 39.99 40.05 756,500 -0.26(-0.65%)
May 02, 2006 39.66 40.32 39.62 40.31 920,200 +0.66(+1.66%)
May 01, 2006 39.95 40.20 39.42 39.65 742,800 -0.45(-1.12%)
Apr 28, 2006 39.75 40.15 39.59 40.10 971,900 +0.28(+0.70%)
Apr 27, 2006 39.85 40.15 39.72 39.82 1,067,200 -0.52(-1.29%)
Apr 26, 2006 40.56 40.82 40.03 40.34 759,700 -0.21(-0.52%)
Apr 25, 2006 40.98 41.06 40.46 40.55 1,490,400 -0.43(-1.05%)
Apr 24, 2006 40.25 41.05 39.92 40.98 1,256,200 +0.72(+1.79%)
Apr 21, 2006 40.38 40.50 40.08 40.26 338,900 +0.13(+0.32%)
Apr 20, 2006 40.10 40.46 39.99 40.13 544,900 +0.07(+0.17%)
Apr 19, 2006 40.04 40.22 39.90 40.06 357,300 +0.02(+0.05%)
Apr 18, 2006 39.46 40.06 39.39 40.04 393,700 +0.59(+1.50%)
Apr 17, 2006 39.37 39.45 39.08 39.45 530,300 +0.16(+0.41%)
Apr 13, 2006 39.35 39.45 39.06 39.29 456,500 -0.06(-0.15%)
Apr 12, 2006 39.29 39.40 39.16 39.35 511,500 +0.20(+0.51%)
Apr 11, 2006 39.92 39.92 39.02 39.15 1,018,400 -0.56(-1.41%)
Apr 10, 2006 39.71 39.96 39.46 39.71 458,300 +0.07(+0.18%)
Apr 07, 2006 40.00 40.42 39.39 39.64 477,900 -0.31(-0.78%)
Apr 06, 2006 40.68 40.69 39.85 39.95 610,400 -0.66(-1.63%)
Apr 05, 2006 40.04 40.63 39.85 40.61 669,600 +0.66(+1.65%)
Apr 04, 2006 39.18 40.04 39.07 39.95 1,195,300 +0.88(+2.25%)
Apr 03, 2006 39.15 39.34 38.98 39.07 1,065,300 -0.03(-0.08%)
Mar 31, 2006 39.37 39.55 39.02 39.10 1,186,400 -0.23(-0.58%)
Mar 30, 2006 39.98 39.98 39.28 39.33 1,102,000 -0.64(-1.60%)
Mar 29, 2006 39.95 40.21 39.76 39.97 609,200 +0.20(+0.50%)
Mar 28, 2006 39.98 40.09 39.53 39.77 701,900 -0.14(-0.35%)
Mar 27, 2006 40.29 40.30 39.84 39.91 1,036,900 +0.01(+0.03%)
Mar 24, 2006 39.97 40.07 39.77 39.90 643,200 -0.06(-0.15%)
Mar 23, 2006 40.04 40.10 39.75 39.96 551,300 -0.12(-0.30%)
Mar 22, 2006 40.00 40.20 39.81 40.08 588,100 +0.23(+0.58%)
Mar 21, 2006 39.81 39.86 39.59 39.85 673,400 +0.04(+0.10%)
Mar 20, 2006 40.20 40.41 39.52 39.81 582,000 -0.29(-0.72%)
Mar 17, 2006 40.49 40.49 40.00 40.10 629,200 -0.14(-0.35%)
Mar 16, 2006 39.83 40.26 39.80 40.24 480,800 +0.48(+1.21%)
Mar 15, 2006 39.64 39.81 39.37 39.76 519,600 +0.09(+0.23%)
Mar 14, 2006 39.35 39.68 39.05 39.67 714,000 +0.22(+0.56%)
Mar 13, 2006 39.55 39.79 39.29 39.45 472,900 -0.19(-0.48%)
Mar 10, 2006 39.46 39.81 39.36 39.64 383,500 +0.16(+0.41%)
Mar 09, 2006 39.71 39.81 39.37 39.48 516,000 -0.22(-0.55%)
Mar 08, 2006 39.02 39.91 38.83 39.70 1,011,000 +0.71(+1.82%)
Mar 07, 2006 38.91 39.14 38.76 38.99 651,200 -0.11(-0.28%)
Mar 06, 2006 39.91 39.91 38.98 39.10 642,500 -0.87(-2.18%)
Mar 03, 2006 40.05 40.31 39.62 39.97 975,100 -0.20(-0.50%)
Mar 02, 2006 40.69 40.73 40.06 40.17 943,900 -0.57(-1.40%)
Mar 01, 2006 41.00 41.01 40.66 40.74 813,600 -0.31(-0.76%)
Feb 28, 2006 41.29 41.22 40.89 41.05 701,900 -0.24(-0.58%)
Feb 27, 2006 41.30 41.56 41.24 41.29 551,400 +0.10(+0.24%)
Feb 24, 2006 41.63 41.64 41.09 41.19 1,507,900 -0.36(-0.87%)
Feb 23, 2006 41.65 41.83 41.49 41.55 790,400 -0.25(-0.60%)
Feb 22, 2006 41.58 41.81 41.42 41.80 676,500 +0.30(+0.72%)
Feb 21, 2006 41.94 41.98 41.50 41.50 468,800 -0.21(-0.50%)
Feb 17, 2006 41.05 41.80 41.05 41.71 727,400 +0.48(+1.16%)
Feb 16, 2006 41.17 41.34 41.10 41.23 467,300 +0.06(+0.15%)
Feb 15, 2006 41.19 41.55 40.99 41.17 698,100 -0.12(-0.29%)
Feb 14, 2006 41.80 41.80 41.19 41.29 526,500 -0.42(-1.01%)
Feb 13, 2006 41.75 41.86 41.61 41.71 322,300 -0.04(-0.10%)
Feb 10, 2006 41.71 42.04 41.49 41.75 742,300 +0.04(+0.10%)
Feb 09, 2006 41.58 41.96 41.51 41.71 1,430,300 +0.20(+0.48%)
Feb 08, 2006 41.50 41.55 41.28 41.51 469,000 -0.03(-0.07%)
Feb 07, 2006 41.00 41.69 40.95 41.54 628,800 +0.39(+0.95%)
Feb 06, 2006 41.25 41.40 41.03 41.15 573,500 -0.10(-0.24%)
Feb 03, 2006 41.50 41.66 41.20 41.25 436,500 -0.39(-0.94%)
Feb 02, 2006 42.09 42.21 41.53 41.64 772,700 -0.69(-1.63%)
Feb 01, 2006 42.61 42.65 42.24 42.33 714,100 -0.28(-0.66%)
Jan 31, 2006 42.52 42.65 42.25 42.61 694,000 +0.09(+0.21%)
Jan 30, 2006 43.15 43.15 42.52 42.52 700,900 -0.98(-2.25%)
Jan 27, 2006 43.79 43.89 43.31 43.50 675,600 -0.10(-0.23%)
Jan 26, 2006 44.05 44.14 43.50 43.60 841,900 -0.28(-0.64%)
Jan 25, 2006 44.05 44.14 43.51 43.88 665,800 +0.05(+0.11%)
Jan 24, 2006 43.46 43.92 43.45 43.83 691,500 +0.40(+0.92%)
Jan 23, 2006 43.03 43.48 43.02 43.43 372,400 +0.41(+0.95%)
Jan 20, 2006 43.51 43.92 42.97 43.02 741,800 -0.39(-0.90%)
Jan 19, 2006 42.58 43.44 42.51 43.41 905,600 +0.86(+2.02%)
Jan 18, 2006 42.21 42.60 42.16 42.55 503,600 +0.31(+0.73%)
Jan 17, 2006 41.73 42.31 41.66 42.24 496,200 +0.52(+1.25%)
Jan 13, 2006 41.62 41.86 41.54 41.72 502,500 -0.02(-0.05%)
Jan 12, 2006 42.23 42.33 41.74 41.74 507,500 -0.28(-0.67%)
Jan 11, 2006 42.39 42.40 41.80 42.02 456,800 -0.33(-0.78%)
Jan 10, 2006 42.22 42.45 42.09 42.35 530,200 -0.02(-0.05%)
Jan 09, 2006 42.92 42.93 42.27 42.37 948,100 -0.45(-1.05%)
Jan 06, 2006 42.52 42.82 42.32 42.82 515,700 +0.46(+1.09%)
Jan 05, 2006 42.45 42.57 42.04 42.36 773,000 -0.21(-0.49%)
Jan 04, 2006 42.39 42.59 42.08 42.57 609,500 +0.12(+0.28%)
Jan 03, 2006 41.60 42.46 41.34 42.45 879,400 +1.10(+2.66%)
Dec 30, 2005 41.52 41.60 41.05 41.35 638,000 -0.36(-0.86%)
Dec 29, 2005 42.02 42.21 41.67 41.71 334,500 -0.31(-0.74%)
Dec 28, 2005 42.36 42.43 41.73 42.02 425,700 -0.34(-0.80%)
Dec 27, 2005 42.66 42.66 42.25 42.36 315,600 -0.20(-0.47%)
Dec 23, 2005 42.33 42.61 42.23 42.56 416,000 +0.06(+0.14%)
Dec 22, 2005 42.57 42.85 42.40 42.50 575,600 -0.07(-0.16%)
Dec 21, 2005 43.02 43.10 42.50 42.57 395,200 -0.29(-0.68%)
Dec 20, 2005 42.50 42.90 42.38 42.86 458,900 +0.21(+0.49%)
Dec 19, 2005 43.18 43.18 42.39 42.65 817,200 -0.52(-1.20%)
Dec 16, 2005 43.04 43.33 43.04 43.17 579,600 +0.14(+0.33%)
Dec 15, 2005 42.89 43.11 42.79 43.03 664,600 +0.23(+0.54%)
Dec 14, 2005 42.53 42.92 42.49 42.80 343,300 +0.37(+0.87%)
Dec 13, 2005 41.99 42.45 41.91 42.43 277,700 +0.36(+0.86%)
Dec 12, 2005 42.34 42.49 41.81 42.07 300,100 -0.21(-0.50%)
Dec 09, 2005 41.81 42.40 41.81 42.28 305,100 +0.46(+1.10%)
Dec 08, 2005 41.39 41.90 41.30 41.82 338,000 +0.42(+1.01%)
Dec 07, 2005 41.80 41.97 41.25 41.40 416,000 -0.40(-0.96%)
Dec 06, 2005 42.09 42.12 41.71 41.80 371,400 -0.20(-0.48%)
Dec 05, 2005 41.49 42.06 41.48 42.00 516,800 +0.41(+0.99%)
Dec 02, 2005 41.90 41.90 41.47 41.59 379,100 -0.36(-0.86%)
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.