Pinnacle West Capital (NY: PNW )

77.78 +0.16 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.07 29.19 28.87 29.18 729,787 +0.15(+0.51%)
Nov 29, 2006 28.68 29.04 28.62 29.03 810,950 +0.50(+1.76%)
Nov 28, 2006 28.33 28.54 28.25 28.53 1,085,212 +0.20(+0.69%)
Nov 27, 2006 27.84 28.42 27.84 28.33 912,910 -0.02(-0.06%)
Nov 24, 2006 28.24 28.39 28.24 28.35 173,992 -0.02(-0.08%)
Nov 22, 2006 28.33 28.42 28.24 28.38 400,233 +0.02(+0.08%)
Nov 21, 2006 28.36 28.42 28.27 28.35 470,574 -0.02(-0.06%)
Nov 20, 2006 28.42 28.46 28.29 28.37 549,369 -0.08(-0.27%)
Nov 17, 2006 28.34 28.50 28.34 28.45 1,195,627 +0.06(+0.21%)
Nov 16, 2006 28.31 28.47 28.31 28.39 711,187 +0.15(+0.54%)
Nov 15, 2006 28.30 28.35 28.14 28.23 780,852 +0.00(+0.00%)
Nov 14, 2006 28.41 28.43 28.13 28.23 576,085 -0.11(-0.38%)
Nov 13, 2006 28.19 28.39 28.14 28.34 888,392 +0.07(+0.25%)
Nov 10, 2006 28.14 28.33 28.14 28.27 1,194,443 +0.18(+0.65%)
Nov 09, 2006 28.20 28.27 28.09 28.09 815,177 -0.09(-0.34%)
Nov 08, 2006 28.13 28.33 28.01 28.18 1,101,782 +0.01(+0.02%)
Nov 07, 2006 28.23 28.28 28.08 28.17 587,583 +0.02(+0.08%)
Nov 06, 2006 28.07 28.21 27.96 28.15 873,174 +0.02(+0.08%)
Nov 03, 2006 28.28 28.30 27.90 28.13 1,047,843 -0.16(-0.56%)
Nov 02, 2006 28.41 28.41 28.05 28.29 898,707 -0.12(-0.42%)
Nov 01, 2006 28.28 28.48 28.28 28.41 1,058,665 +0.13(+0.46%)
Oct 31, 2006 28.28 28.37 28.19 28.28 1,602,623 +0.01(+0.02%)
Oct 30, 2006 28.13 28.38 28.12 28.27 1,029,750 -0.17(-0.58%)
Oct 27, 2006 28.62 28.77 28.41 28.43 1,335,294 -0.08(-0.27%)
Oct 26, 2006 28.45 28.70 28.21 28.51 793,195 -0.24(-0.84%)
Oct 25, 2006 28.61 28.94 28.55 28.75 573,887 +0.17(+0.60%)
Oct 24, 2006 28.56 28.59 28.35 28.58 396,682 +0.02(+0.06%)
Oct 23, 2006 28.16 28.57 28.04 28.56 652,851 +0.24(+0.84%)
Oct 20, 2006 28.39 28.41 28.13 28.33 512,846 -0.02(-0.08%)
Oct 19, 2006 28.09 28.36 28.01 28.35 1,014,871 +0.33(+1.18%)
Oct 18, 2006 27.78 28.06 27.76 28.02 676,186 +0.24(+0.87%)
Oct 17, 2006 27.43 27.78 27.42 27.78 694,447 +0.35(+1.27%)
Oct 16, 2006 27.20 27.44 27.08 27.43 1,062,046 +0.30(+1.11%)
Oct 13, 2006 27.36 27.36 27.12 27.13 658,939 -0.24(-0.86%)
Oct 12, 2006 27.23 27.37 27.14 27.36 382,817 +0.09(+0.35%)
Oct 11, 2006 27.10 27.33 27.10 27.27 537,871 +0.07(+0.26%)
Oct 10, 2006 27.12 27.21 27.02 27.20 409,871 +0.10(+0.37%)
Oct 09, 2006 27.15 27.18 27.06 27.10 389,918 -0.05(-0.17%)
Oct 06, 2006 27.33 27.33 27.09 27.15 687,346 -0.20(-0.71%)
Oct 05, 2006 27.26 27.38 27.25 27.34 496,782 +0.01(+0.02%)
Oct 04, 2006 27.15 27.33 27.06 27.33 683,118 +0.19(+0.70%)
Oct 03, 2006 26.95 27.15 26.79 27.15 1,697,820 +0.21(+0.77%)
Oct 02, 2006 26.74 27.04 26.68 26.94 772,735 +0.30(+1.11%)
Sep 29, 2006 27.15 27.15 26.60 26.64 803,002 -0.38(-1.42%)
Sep 28, 2006 27.17 27.17 26.89 27.03 573,211 -0.11(-0.41%)
Sep 27, 2006 26.60 27.15 26.52 27.14 1,425,080 +0.50(+1.86%)
Sep 26, 2006 26.74 26.82 26.60 26.64 537,195 -0.18(-0.66%)
Sep 25, 2006 26.60 26.89 26.44 26.82 953,491 +0.37(+1.39%)
Sep 22, 2006 26.48 26.56 26.38 26.45 814,669 +0.03(+0.11%)
Sep 21, 2006 26.47 26.50 26.26 26.42 720,149 -0.04(-0.13%)
Sep 20, 2006 26.54 26.58 26.37 26.46 848,825 +0.07(+0.27%)
Sep 19, 2006 26.34 26.52 26.23 26.39 902,934 +0.13(+0.50%)
Sep 18, 2006 26.15 26.35 25.99 26.26 1,039,727 -0.20(-0.74%)
Sep 15, 2006 26.55 26.70 26.39 26.45 1,491,025 +0.05(+0.18%)
Sep 14, 2006 26.30 26.53 26.25 26.41 1,007,769 +0.01(+0.04%)
Sep 13, 2006 26.32 26.50 26.20 26.39 689,882 -0.02(-0.07%)
Sep 12, 2006 26.79 26.79 26.34 26.41 757,179 -0.30(-1.13%)
Sep 11, 2006 26.57 26.74 26.36 26.71 456,201 +0.17(+0.62%)
Sep 08, 2006 26.64 26.68 26.48 26.55 354,072 -0.01(-0.02%)
Sep 07, 2006 26.77 26.79 26.47 26.55 652,344 -0.18(-0.69%)
Sep 06, 2006 26.75 26.78 26.56 26.74 486,975 -0.01(-0.04%)
Sep 05, 2006 27.16 27.16 26.65 26.75 707,805 -0.28(-1.03%)
Sep 01, 2006 27.20 27.20 26.93 27.03 639,663 -0.14(-0.52%)
Aug 31, 2006 26.87 27.20 26.85 27.17 668,239 +0.41(+1.52%)
Aug 30, 2006 27.00 27.00 26.74 26.76 555,118 -0.22(-0.81%)
Aug 29, 2006 27.03 27.04 26.79 26.98 654,542 +0.08(+0.31%)
Aug 28, 2006 26.80 26.94 26.65 26.90 655,557 +0.11(+0.40%)
Aug 25, 2006 26.82 26.86 26.72 26.79 490,188 -0.02(-0.09%)
Aug 24, 2006 26.70 26.84 26.67 26.81 715,922 +0.14(+0.53%)
Aug 23, 2006 26.92 27.00 26.67 26.67 567,123 -0.32(-1.18%)
Aug 22, 2006 27.00 27.06 26.88 26.99 1,472,087 -0.01(-0.02%)
Aug 21, 2006 26.61 27.12 26.55 27.00 2,030,756 +0.47(+1.76%)
Aug 18, 2006 26.32 26.54 26.19 26.53 1,932,516 +0.46(+1.77%)
Aug 17, 2006 25.98 26.16 25.84 26.07 1,306,887 +0.14(+0.55%)
Aug 16, 2006 26.22 26.28 25.90 25.93 974,120 -0.17(-0.66%)
Aug 15, 2006 26.03 26.12 25.92 26.10 1,086,057 +0.12(+0.48%)
Aug 14, 2006 25.99 26.02 25.86 25.97 933,032 +0.17(+0.66%)
Aug 11, 2006 26.00 26.04 25.79 25.80 1,276,620 -0.14(-0.55%)
Aug 10, 2006 25.93 25.99 25.77 25.94 992,551 +0.08(+0.30%)
Aug 09, 2006 25.79 25.90 25.76 25.87 1,068,303 +0.15(+0.60%)
Aug 08, 2006 25.79 25.85 25.61 25.71 1,454,671 -0.05(-0.21%)
Aug 07, 2006 25.81 25.93 25.72 25.77 1,303,167 -0.04(-0.16%)
Aug 04, 2006 25.79 25.84 25.62 25.81 808,582 +0.14(+0.55%)
Aug 03, 2006 25.70 25.79 25.59 25.67 789,475 -0.02(-0.09%)
Aug 02, 2006 25.76 25.86 25.64 25.69 722,347 -0.07(-0.25%)
Aug 01, 2006 25.44 25.79 25.38 25.76 1,054,437 +0.32(+1.26%)
Jul 31, 2006 25.60 25.61 25.32 25.44 1,094,004 -0.17(-0.65%)
Jul 28, 2006 25.43 25.66 25.22 25.60 1,124,271 -0.12(-0.48%)
Jul 27, 2006 25.94 26.14 25.71 25.73 1,558,829 -0.11(-0.44%)
Jul 26, 2006 25.97 25.97 25.73 25.84 1,568,975 -0.12(-0.48%)
Jul 25, 2006 25.43 25.99 25.37 25.96 2,728,924 +0.55(+2.16%)
Jul 24, 2006 25.19 25.42 25.11 25.41 1,842,391 +0.44(+1.78%)
Jul 21, 2006 25.13 25.34 24.76 24.97 3,078,938 +0.37(+1.51%)
Jul 20, 2006 24.44 24.78 24.41 24.60 945,713 +0.15(+0.63%)
Jul 19, 2006 24.24 24.50 24.24 24.44 761,068 +0.21(+0.85%)
Jul 18, 2006 24.22 24.33 24.12 24.24 802,833 -0.02(-0.07%)
Jul 17, 2006 24.09 24.35 24.06 24.25 601,448 +0.17(+0.71%)
Jul 14, 2006 24.44 24.46 24.00 24.08 1,165,191 -0.35(-1.45%)
Jul 13, 2006 24.43 24.62 24.28 24.44 1,148,789 -0.04(-0.14%)
Jul 12, 2006 24.60 24.64 24.43 24.47 558,500 -0.12(-0.50%)
Jul 11, 2006 24.34 24.62 24.31 24.60 710,003 +0.26(+1.07%)
Jul 10, 2006 24.25 24.42 24.20 24.34 555,964 +0.08(+0.34%)
Jul 07, 2006 23.98 24.28 23.97 24.25 870,131 +0.28(+1.16%)
Jul 06, 2006 23.93 23.98 23.83 23.98 904,117 +0.05(+0.20%)
Jul 05, 2006 23.86 23.96 23.78 23.93 833,946 +0.07(+0.27%)
Jul 03, 2006 23.75 23.95 23.60 23.86 374,362 +0.26(+1.10%)
Jun 30, 2006 23.63 23.68 23.54 23.60 848,487 -0.03(-0.12%)
Jun 29, 2006 23.36 23.66 23.34 23.63 777,132 +0.26(+1.11%)
Jun 28, 2006 23.24 23.43 23.21 23.37 617,850 +0.12(+0.53%)
Jun 27, 2006 23.27 23.54 23.17 23.25 592,487 -0.02(-0.10%)
Jun 26, 2006 23.08 23.36 23.08 23.27 426,611 +0.15(+0.67%)
Jun 23, 2006 23.14 23.34 23.06 23.12 406,827 -0.02(-0.10%)
Jun 22, 2006 23.16 23.16 22.86 23.14 567,969 +0.03(+0.13%)
Jun 21, 2006 23.17 23.30 23.04 23.11 573,887 -0.13(-0.56%)
Jun 20, 2006 23.15 23.32 23.11 23.24 454,679 +0.06(+0.25%)
Jun 19, 2006 23.58 23.58 23.11 23.18 503,884 -0.34(-1.46%)
Jun 16, 2006 23.33 23.57 23.33 23.53 877,063 +0.17(+0.71%)
Jun 15, 2006 23.33 23.44 23.19 23.36 884,165 +0.04(+0.18%)
Jun 14, 2006 23.44 23.48 23.17 23.32 423,567 -0.20(-0.83%)
Jun 13, 2006 23.88 23.97 23.42 23.51 950,110 -0.33(-1.39%)
Jun 12, 2006 23.79 23.95 23.70 23.85 536,857 +0.10(+0.42%)
Jun 09, 2006 23.74 23.83 23.65 23.74 407,334 -0.03(-0.12%)
Jun 08, 2006 23.64 23.92 23.48 23.77 703,409 +0.23(+0.98%)
Jun 07, 2006 23.56 23.65 23.48 23.54 553,596 +0.04(+0.15%)
Jun 06, 2006 23.66 23.68 23.26 23.51 532,460 -0.15(-0.62%)
Jun 05, 2006 23.74 23.84 23.58 23.66 1,230,628 -0.18(-0.74%)
Jun 02, 2006 23.63 23.92 23.51 23.83 871,821 +0.19(+0.80%)
Jun 01, 2006 23.34 23.65 23.26 23.64 669,591 +0.35(+1.50%)
May 31, 2006 23.05 23.46 23.05 23.30 1,558,829 +0.33(+1.42%)
May 30, 2006 23.13 23.17 22.94 22.97 1,017,238 -0.15(-0.66%)
May 26, 2006 23.18 23.19 22.98 23.12 844,767 +0.02(+0.08%)
May 25, 2006 22.91 23.11 22.85 23.11 785,248 +0.22(+0.96%)
May 24, 2006 23.00 23.05 22.66 22.89 2,287,433 -0.11(-0.49%)
May 23, 2006 23.49 23.59 22.96 23.00 926,606 -0.51(-2.19%)
May 22, 2006 23.06 23.64 23.06 23.51 1,007,431 +0.30(+1.27%)
May 19, 2006 23.12 23.48 23.01 23.22 1,007,093 +0.15(+0.67%)
May 18, 2006 23.10 23.32 23.06 23.06 852,376 -0.01(-0.03%)
May 17, 2006 23.19 23.30 22.95 23.07 1,385,513 -0.22(-0.94%)
May 16, 2006 23.39 23.41 23.23 23.29 537,364 -0.09(-0.38%)
May 15, 2006 23.30 23.47 23.18 23.38 614,299 +0.11(+0.48%)
May 12, 2006 23.36 23.46 23.22 23.27 782,374 -0.15(-0.63%)
May 11, 2006 23.60 23.64 23.31 23.41 788,292 -0.24(-1.00%)
May 10, 2006 23.44 23.68 23.44 23.65 632,054 +0.21(+0.91%)
May 09, 2006 23.77 23.86 23.37 23.44 1,203,236 -0.43(-1.81%)
May 08, 2006 23.86 23.92 23.74 23.87 557,824 -0.03(-0.12%)
May 05, 2006 23.73 23.95 23.72 23.90 1,038,374 +0.18(+0.77%)
May 04, 2006 23.72 23.85 23.61 23.72 941,824 +0.03(+0.12%)
May 03, 2006 23.80 23.82 23.65 23.69 1,279,156 -0.15(-0.64%)
May 02, 2006 23.46 23.85 23.43 23.84 1,555,955 +0.39(+1.66%)
May 01, 2006 23.63 23.77 23.31 23.45 1,255,991 -0.27(-1.12%)
Apr 28, 2006 23.51 23.74 23.41 23.72 1,643,374 +0.17(+0.70%)
Apr 27, 2006 23.57 23.74 23.49 23.55 1,804,515 -0.31(-1.29%)
Apr 26, 2006 23.99 24.14 23.67 23.86 1,284,567 -0.12(-0.52%)
Apr 25, 2006 24.24 24.28 23.93 23.98 2,520,099 -0.25(-1.05%)
Apr 24, 2006 23.80 24.28 23.61 24.24 2,124,093 +0.43(+1.79%)
Apr 21, 2006 23.88 23.95 23.70 23.81 573,042 +0.08(+0.32%)
Apr 20, 2006 23.72 23.93 23.65 23.73 921,365 +0.04(+0.17%)
Apr 19, 2006 23.68 23.79 23.60 23.69 604,154 +0.01(+0.05%)
Apr 18, 2006 23.34 23.69 23.30 23.68 665,702 +0.35(+1.50%)
Apr 17, 2006 23.28 23.33 23.11 23.33 896,678 +0.09(+0.41%)
Apr 13, 2006 23.27 23.33 23.10 23.24 771,890 -0.04(-0.15%)
Apr 12, 2006 23.24 23.30 23.16 23.27 864,889 +0.12(+0.51%)
Apr 11, 2006 23.61 23.61 23.08 23.15 1,722,000 -0.33(-1.41%)
Apr 10, 2006 23.48 23.63 23.34 23.48 774,934 +0.04(+0.18%)
Apr 07, 2006 23.66 23.90 23.30 23.44 808,075 -0.18(-0.78%)
Apr 06, 2006 24.06 24.06 23.57 23.63 1,032,118 -0.39(-1.63%)
Apr 05, 2006 23.68 24.03 23.57 24.02 1,132,218 +0.39(+1.65%)
Apr 04, 2006 23.17 23.68 23.11 23.63 2,021,118 +0.52(+2.25%)
Apr 03, 2006 23.15 23.27 23.05 23.11 1,801,303 -0.02(-0.08%)
Mar 31, 2006 23.28 23.39 23.08 23.12 2,006,069 -0.14(-0.59%)
Mar 30, 2006 23.64 23.64 23.23 23.26 1,863,358 -0.38(-1.60%)
Mar 29, 2006 23.63 23.78 23.51 23.64 1,030,089 +0.12(+0.50%)
Mar 28, 2006 23.64 23.71 23.38 23.52 1,186,834 -0.08(-0.35%)
Mar 27, 2006 23.83 23.83 23.56 23.60 1,753,282 +0.01(+0.03%)
Mar 24, 2006 23.64 23.70 23.52 23.60 1,087,579 -0.04(-0.15%)
Mar 23, 2006 23.68 23.72 23.51 23.63 932,186 -0.07(-0.30%)
Mar 22, 2006 23.66 23.77 23.54 23.70 994,411 +0.14(+0.58%)
Mar 21, 2006 23.54 23.57 23.41 23.57 1,138,644 +0.02(+0.10%)
Mar 20, 2006 23.77 23.90 23.37 23.54 984,096 -0.17(-0.72%)
Mar 17, 2006 23.95 23.95 23.66 23.72 1,063,906 -0.08(-0.35%)
Mar 16, 2006 23.56 23.81 23.54 23.80 812,979 +0.28(+1.21%)
Mar 15, 2006 23.44 23.54 23.28 23.51 878,585 +0.05(+0.23%)
Mar 14, 2006 23.27 23.47 23.09 23.46 1,207,294 +0.13(+0.56%)
Mar 13, 2006 23.39 23.53 23.24 23.33 799,621 -0.11(-0.48%)
Mar 10, 2006 23.34 23.54 23.28 23.44 648,455 +0.09(+0.41%)
Mar 09, 2006 23.48 23.54 23.28 23.35 872,498 -0.13(-0.55%)
Mar 08, 2006 23.08 23.60 22.96 23.48 1,709,488 +0.42(+1.82%)
Mar 07, 2006 23.01 23.15 22.92 23.06 1,101,106 -0.06(-0.28%)
Mar 06, 2006 23.60 23.60 23.05 23.12 1,086,395 -0.51(-2.18%)
Mar 03, 2006 23.69 23.84 23.43 23.64 1,648,785 -0.12(-0.50%)
Mar 02, 2006 24.06 24.09 23.69 23.76 1,596,029 -0.34(-1.40%)
Mar 01, 2006 24.25 24.25 24.05 24.09 1,375,706 -0.18(-0.76%)
Feb 28, 2006 24.42 24.38 24.18 24.28 1,186,834 -0.14(-0.58%)
Feb 27, 2006 24.43 24.58 24.39 24.42 932,355 +0.06(+0.24%)
Feb 24, 2006 24.62 24.63 24.30 24.36 2,549,690 -0.21(-0.87%)
Feb 23, 2006 24.63 24.74 24.54 24.57 1,336,478 -0.15(-0.60%)
Feb 22, 2006 24.59 24.73 24.50 24.72 1,143,885 +0.18(+0.72%)
Feb 21, 2006 24.80 24.83 24.54 24.54 792,688 -0.12(-0.50%)
Feb 17, 2006 24.28 24.72 24.28 24.67 1,229,952 +0.28(+1.16%)
Feb 16, 2006 24.35 24.45 24.31 24.38 790,152 +0.04(+0.15%)
Feb 15, 2006 24.36 24.57 24.24 24.35 1,180,409 -0.07(-0.29%)
Feb 14, 2006 24.72 24.72 24.36 24.42 890,252 -0.25(-1.01%)
Feb 13, 2006 24.69 24.76 24.61 24.67 544,973 -0.02(-0.10%)
Feb 10, 2006 24.67 24.86 24.54 24.69 1,255,146 +0.02(+0.10%)
Feb 09, 2006 24.59 24.82 24.55 24.67 2,418,477 +0.12(+0.48%)
Feb 08, 2006 24.54 24.57 24.41 24.55 793,026 -0.02(-0.07%)
Feb 07, 2006 24.25 24.66 24.22 24.57 1,063,230 +0.23(+0.95%)
Feb 06, 2006 24.40 24.48 24.27 24.34 969,724 -0.06(-0.24%)
Feb 03, 2006 24.54 24.64 24.37 24.40 738,072 -0.23(-0.94%)
Feb 02, 2006 24.89 24.96 24.56 24.63 1,306,549 -0.41(-1.63%)
Feb 01, 2006 25.20 25.22 24.98 25.03 1,207,463 -0.17(-0.66%)
Jan 31, 2006 25.15 25.22 24.99 25.20 1,173,476 +0.05(+0.21%)
Jan 30, 2006 25.52 25.52 25.15 25.15 1,185,143 -0.58(-2.25%)
Jan 27, 2006 25.90 25.96 25.61 25.73 1,142,364 -0.06(-0.23%)
Jan 26, 2006 26.05 26.10 25.73 25.79 1,423,558 -0.17(-0.64%)
Jan 25, 2006 26.05 26.10 25.73 25.95 1,125,793 +0.03(+0.11%)
Jan 24, 2006 25.70 25.97 25.70 25.92 1,169,249 +0.24(+0.92%)
Jan 23, 2006 25.45 25.71 25.44 25.68 629,686 +0.24(+0.95%)
Jan 20, 2006 25.73 25.97 25.41 25.44 1,254,300 -0.23(-0.90%)
Jan 19, 2006 25.18 25.69 25.14 25.67 1,531,268 +0.51(+2.02%)
Jan 18, 2006 24.96 25.19 24.93 25.16 851,531 +0.18(+0.73%)
Jan 17, 2006 24.68 25.02 24.64 24.98 839,018 +0.31(+1.25%)
Jan 13, 2006 24.61 24.76 24.57 24.67 849,671 -0.01(-0.05%)
Jan 12, 2006 24.98 25.03 24.69 24.69 858,125 -0.17(-0.67%)
Jan 11, 2006 25.07 25.08 24.72 24.85 772,397 -0.20(-0.78%)
Jan 10, 2006 24.97 25.11 24.89 25.05 896,508 -0.01(-0.05%)
Jan 09, 2006 25.38 25.39 25.00 25.06 1,603,131 -0.27(-1.05%)
Jan 06, 2006 25.15 25.32 25.03 25.32 871,991 +0.27(+1.09%)
Jan 05, 2006 25.11 25.18 24.86 25.05 1,307,056 -0.12(-0.49%)
Jan 04, 2006 25.07 25.19 24.89 25.18 1,030,596 +0.07(+0.28%)
Jan 03, 2006 24.60 25.11 24.45 25.11 1,486,967 +0.65(+2.66%)
Dec 30, 2005 24.56 24.60 24.28 24.45 1,078,786 -0.21(-0.86%)
Dec 29, 2005 24.85 24.96 24.64 24.67 565,602 -0.18(-0.74%)
Dec 28, 2005 25.05 25.09 24.68 24.85 719,811 -0.20(-0.80%)
Dec 27, 2005 25.23 25.23 24.99 25.05 533,644 -0.12(-0.47%)
Dec 23, 2005 25.03 25.20 24.98 25.17 703,409 +0.04(+0.14%)
Dec 22, 2005 25.18 25.34 25.08 25.13 973,275 -0.04(-0.16%)
Dec 21, 2005 25.44 25.49 25.13 25.18 668,239 -0.17(-0.68%)
Dec 20, 2005 25.13 25.37 25.06 25.35 775,948 +0.12(+0.49%)
Dec 19, 2005 25.54 25.54 25.07 25.22 1,381,793 -0.31(-1.20%)
Dec 16, 2005 25.45 25.63 25.45 25.53 980,038 +0.08(+0.33%)
Dec 15, 2005 25.37 25.50 25.31 25.45 1,123,764 +0.14(+0.54%)
Dec 14, 2005 25.15 25.38 25.13 25.31 580,481 +0.22(+0.87%)
Dec 13, 2005 24.83 25.11 24.79 25.09 469,559 +0.21(+0.86%)
Dec 12, 2005 25.04 25.13 24.73 24.88 507,435 -0.12(-0.50%)
Dec 09, 2005 24.73 25.08 24.73 25.00 515,890 +0.27(+1.10%)
Dec 08, 2005 24.48 24.78 24.43 24.73 571,520 +0.25(+1.01%)
Dec 07, 2005 24.72 24.82 24.40 24.48 703,409 -0.24(-0.96%)
Dec 06, 2005 24.89 24.91 24.67 24.72 627,995 -0.12(-0.48%)
Dec 05, 2005 24.54 24.87 24.53 24.84 873,851 +0.24(+0.99%)
Dec 02, 2005 24.78 24.78 24.53 24.60 641,015 -0.21(-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.