Pinnacle West Capital (NY: PNW )

82.72 USD +0.09 (+0.11%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 62.59 63.50 62.56 63.23 423,500 +0.86(+1.38%)
Nov 26, 2014 62.25 62.37 62.37 62.37 453,500 +0.22(+0.35%)
Nov 25, 2014 62.05 62.32 61.55 62.15 840,916 +0.13(+0.21%)
Nov 24, 2014 62.65 62.75 61.86 62.02 881,459 -0.68(-1.08%)
Nov 21, 2014 62.45 62.86 62.03 62.70 1,175,334 +0.75(+1.21%)
Nov 20, 2014 61.91 62.44 61.53 61.95 423,062 -0.13(-0.21%)
Nov 19, 2014 61.95 62.35 61.61 62.08 432,576 -0.16(-0.26%)
Nov 18, 2014 61.97 62.56 61.58 62.24 663,200 +0.42(+0.68%)
Nov 17, 2014 60.61 61.85 60.61 61.82 587,240 +1.03(+1.69%)
Nov 14, 2014 60.97 61.15 60.66 60.79 519,100 -0.44(-0.72%)
Nov 13, 2014 62.00 62.10 61.09 61.23 619,998 -0.57(-0.92%)
Nov 12, 2014 62.42 62.42 61.25 61.80 1,096,875 -1.02(-1.62%)
Nov 11, 2014 62.83 63.13 62.49 62.82 590,324 +0.01(+0.02%)
Nov 10, 2014 62.50 62.86 62.11 62.81 517,870 +0.31(+0.50%)
Nov 07, 2014 61.92 62.52 61.64 62.50 648,075 +0.71(+1.15%)
Nov 06, 2014 62.79 62.84 61.23 61.79 1,305,256 -1.10(-1.75%)
Nov 05, 2014 62.07 62.95 61.77 62.89 1,060,090 +1.23(+1.99%)
Nov 04, 2014 62.09 62.72 61.53 61.66 940,330 -0.59(-0.95%)
Nov 03, 2014 61.75 62.27 61.37 62.25 1,066,633 +0.78(+1.27%)
Oct 31, 2014 61.00 61.56 59.88 61.47 1,335,559 +0.95(+1.57%)
Oct 30, 2014 59.33 60.55 59.27 60.52 818,808 +0.76(+1.27%)
Oct 29, 2014 59.77 59.94 59.07 59.76 706,863 -0.01(-0.02%)
Oct 28, 2014 59.75 59.83 58.74 59.77 796,010 +0.16(+0.27%)
Oct 27, 2014 59.23 59.17 59.17 59.61 681,058 +0.44(+0.74%)
Oct 24, 2014 59.22 59.39 58.87 59.17 638,941 +0.07(+0.12%)
Oct 23, 2014 58.91 59.44 58.61 59.10 495,538 +0.37(+0.63%)
Oct 22, 2014 58.51 59.22 58.18 58.73 586,358 +0.21(+0.36%)
Oct 21, 2014 58.50 58.71 58.19 58.52 702,535 +0.02(+0.03%)
Oct 20, 2014 57.72 58.56 57.63 58.50 782,766 +0.78(+1.35%)
Oct 17, 2014 57.43 57.92 56.79 57.72 688,333 +0.63(+1.10%)
Oct 16, 2014 56.91 57.43 56.29 57.09 1,031,141 -0.29(-0.51%)
Oct 15, 2014 57.77 58.39 56.24 57.38 1,063,921 -0.54(-0.93%)
Oct 14, 2014 57.45 58.75 57.17 57.92 843,133 +0.82(+1.44%)
Oct 13, 2014 56.67 57.66 56.51 57.10 842,199 +0.54(+0.95%)
Oct 10, 2014 56.34 56.99 56.23 56.56 785,247 +0.59(+1.05%)
Oct 09, 2014 56.94 57.52 55.97 55.97 1,147,744 -0.99(-1.74%)
Oct 08, 2014 55.56 57.07 55.35 56.96 1,147,393 +1.53(+2.76%)
Oct 07, 2014 55.33 56.13 55.07 55.43 589,071 -0.04(-0.07%)
Oct 06, 2014 55.77 55.88 55.18 55.47 466,161 -0.06(-0.11%)
Oct 03, 2014 55.05 55.63 54.63 55.53 539,188 +0.58(+1.06%)
Oct 02, 2014 54.84 55.26 54.69 54.95 604,077 +0.14(+0.26%)
Oct 01, 2014 54.70 55.37 54.59 54.81 594,170 +0.17(+0.31%)
Sep 30, 2014 54.95 55.35 54.13 54.64 1,125,117 -0.23(-0.42%)
Sep 29, 2014 54.64 55.04 54.51 54.87 696,591 -0.12(-0.22%)
Sep 26, 2014 55.00 55.14 54.49 54.99 720,307 -0.01(-0.02%)
Sep 25, 2014 55.51 55.78 55.00 55.00 1,122,735 -0.60(-1.08%)
Sep 24, 2014 55.98 56.09 55.35 55.60 907,336 -0.37(-0.66%)
Sep 23, 2014 56.16 56.29 55.87 55.97 581,867 -0.25(-0.44%)
Sep 22, 2014 56.40 56.51 56.06 56.22 913,161 -0.29(-0.51%)
Sep 19, 2014 56.51 56.64 56.20 56.51 1,338,826 +0.27(+0.48%)
Sep 18, 2014 57.23 57.40 56.13 56.24 994,742 -1.03(-1.80%)
Sep 17, 2014 57.42 57.74 57.00 57.27 980,180 -0.07(-0.12%)
Sep 16, 2014 56.68 57.53 56.64 57.34 571,568 +0.59(+1.04%)
Sep 15, 2014 56.77 57.05 56.65 56.75 585,877 +0.14(+0.25%)
Sep 12, 2014 56.85 57.10 56.33 56.61 1,265,718 -0.60(-1.05%)
Sep 11, 2014 56.26 57.42 56.05 57.21 1,379,369 +0.97(+1.72%)
Sep 10, 2014 56.15 56.37 55.98 56.24 585,995 +0.01(+0.02%)
Sep 09, 2014 56.79 56.90 56.18 56.23 809,545 -0.63(-1.11%)
Sep 08, 2014 57.42 57.47 56.51 56.86 626,024 +0.06(+0.11%)
Sep 05, 2014 56.15 56.79 56.15 56.80 836,315 +0.74(+1.32%)
Sep 04, 2014 56.27 56.42 55.91 56.06 690,488 -0.26(-0.46%)
Sep 03, 2014 56.22 56.50 56.17 56.32 706,607 +0.17(+0.30%)
Sep 02, 2014 57.04 57.05 55.95 56.15 865,011 -0.80(-1.40%)
Aug 29, 2014 56.59 56.95 56.95 56.95 739,700 +0.37(+0.65%)
Aug 28, 2014 56.35 56.84 56.30 56.58 816,959 -0.04(-0.07%)
Aug 27, 2014 55.69 56.63 55.69 56.62 1,743,643 +1.06(+1.91%)
Aug 26, 2014 56.42 56.45 55.48 55.56 1,194,623 -0.84(-1.49%)
Aug 25, 2014 55.84 56.43 55.81 56.40 1,239,655 +0.64(+1.15%)
Aug 22, 2014 55.50 55.81 55.02 55.76 1,136,943 +0.34(+0.61%)
Aug 21, 2014 55.09 55.52 55.08 55.42 749,043 +0.35(+0.64%)
Aug 20, 2014 54.95 55.13 54.64 55.07 374,120 +0.11(+0.20%)
Aug 19, 2014 54.42 55.02 54.42 54.96 489,372 +0.64(+1.18%)
Aug 18, 2014 54.65 54.82 54.24 54.32 624,286 -0.20(-0.37%)
Aug 15, 2014 54.54 54.93 54.21 54.52 815,943 +0.17(+0.31%)
Aug 14, 2014 53.55 54.40 53.55 54.35 768,997 +0.94(+1.76%)
Aug 13, 2014 53.42 53.63 53.13 53.41 1,683,696 +0.12(+0.23%)
Aug 12, 2014 53.32 53.53 53.10 53.29 730,053 -0.08(-0.15%)
Aug 11, 2014 53.67 53.89 53.31 53.37 511,142 -0.28(-0.52%)
Aug 08, 2014 52.60 53.53 52.60 53.65 828,493 +1.08(+2.05%)
Aug 07, 2014 52.28 52.91 52.21 52.57 755,250 +0.40(+0.77%)
Aug 06, 2014 52.64 52.75 52.13 52.17 1,216,684 -0.69(-1.31%)
Aug 05, 2014 53.17 53.53 52.62 52.86 655,011 -0.51(-0.96%)
Aug 04, 2014 54.00 54.00 52.47 53.37 1,472,333 -0.60(-1.11%)
Aug 01, 2014 53.51 54.47 53.46 53.97 1,443,001 +0.48(+0.90%)
Jul 31, 2014 54.91 55.48 53.28 53.49 1,673,388 -1.36(-2.48%)
Jul 30, 2014 55.87 56.01 54.66 54.85 832,576 -1.58(-2.80%)
Jul 29, 2014 57.28 57.40 56.43 56.43 572,976 -0.67(-1.17%)
Jul 28, 2014 56.44 57.20 56.32 57.10 843,397 +0.81(+1.44%)
Jul 25, 2014 56.78 56.92 56.22 56.29 401,135 -0.53(-0.93%)
Jul 24, 2014 56.80 56.98 56.61 56.82 475,737 -0.03(-0.05%)
Jul 23, 2014 56.91 57.10 56.69 56.85 663,617 -0.16(-0.28%)
Jul 22, 2014 57.08 57.20 56.77 57.01 1,094,316 +0.03(+0.05%)
Jul 21, 2014 56.70 57.14 56.54 56.98 1,343,860 +0.16(+0.28%)
Jul 18, 2014 55.81 56.83 55.45 56.82 1,120,003 +1.23(+2.21%)
Jul 17, 2014 55.75 56.03 55.59 55.59 444,893 -0.15(-0.27%)
Jul 16, 2014 56.00 56.00 55.41 55.74 1,113,828 -0.26(-0.46%)
Jul 15, 2014 55.87 56.25 55.70 56.00 1,718,234 +0.00(+0.00%)
Jul 14, 2014 56.91 57.03 55.97 56.00 1,123,046 -0.78(-1.37%)
Jul 11, 2014 56.84 57.30 56.76 56.78 685,527 -0.16(-0.28%)
Jul 10, 2014 56.52 57.11 56.46 56.94 445,811 +0.43(+0.76%)
Jul 09, 2014 57.22 57.22 56.20 56.51 747,220 -0.47(-0.82%)
Jul 08, 2014 56.41 57.22 56.41 56.98 850,836 +0.59(+1.05%)
Jul 07, 2014 56.46 57.08 56.14 56.39 1,410,799 -0.05(-0.09%)
Jul 03, 2014 56.52 56.44 56.44 56.44 744,900 -0.50(-0.88%)
Jul 02, 2014 57.51 57.53 56.50 56.94 1,323,071 -0.82(-1.42%)
Jul 01, 2014 57.72 57.95 57.31 57.76 1,001,022 -0.08(-0.14%)
Jun 30, 2014 56.67 58.06 56.63 57.84 1,204,797 +1.36(+2.41%)
Jun 27, 2014 56.24 56.76 56.05 56.48 1,440,947 +0.17(+0.30%)
Jun 26, 2014 56.54 56.75 56.23 56.31 711,122 -0.14(-0.25%)
Jun 25, 2014 56.52 56.92 56.26 56.45 828,871 -0.24(-0.42%)
Jun 24, 2014 56.34 57.01 56.34 56.69 670,830 +0.21(+0.37%)
Jun 23, 2014 56.42 56.90 56.16 56.48 659,287 +0.33(+0.59%)
Jun 20, 2014 56.63 56.70 55.97 56.15 1,124,402 -0.41(-0.72%)
Jun 19, 2014 55.94 56.61 55.77 56.56 740,038 +0.76(+1.36%)
Jun 18, 2014 54.41 55.85 54.41 55.80 797,909 +1.34(+2.46%)
Jun 17, 2014 54.57 54.69 54.07 54.46 640,889 -0.26(-0.48%)
Jun 16, 2014 54.22 54.96 54.17 54.72 720,044 +0.50(+0.92%)
Jun 13, 2014 54.06 54.43 53.61 54.22 346,692 +0.17(+0.31%)
Jun 12, 2014 53.79 54.07 53.04 54.05 520,829 +0.21(+0.39%)
Jun 11, 2014 54.28 54.48 53.83 53.84 360,422 -0.55(-1.01%)
Jun 10, 2014 54.61 54.74 54.29 54.39 413,757 -0.57(-1.04%)
Jun 06, 2014 55.25 55.47 54.82 54.96 585,293 -0.23(-0.42%)
Jun 05, 2014 54.77 55.28 54.63 55.19 419,699 +0.46(+0.84%)
Jun 04, 2014 54.98 55.04 54.64 54.73 486,022 -0.26(-0.47%)
Jun 03, 2014 54.99 55.28 54.84 54.99 562,651 -0.10(-0.18%)
Jun 02, 2014 55.45 55.53 55.03 55.09 446,771 -0.33(-0.60%)
May 30, 2014 54.91 55.48 54.74 55.42 667,272 +0.56(+1.02%)
May 29, 2014 54.84 55.20 54.55 54.86 545,289 -0.20(-0.36%)
May 28, 2014 55.07 55.22 54.88 55.06 534,871 +0.05(+0.09%)
May 27, 2014 55.26 55.58 54.99 55.01 763,170 +0.19(+0.35%)
May 23, 2014 55.03 54.82 54.82 54.82 328,700 -0.15(-0.27%)
May 22, 2014 54.50 55.06 54.50 54.97 204,672 +0.47(+0.86%)
May 21, 2014 54.56 54.71 54.37 54.50 1,016,829 -0.02(-0.04%)
May 20, 2014 54.69 55.07 54.45 54.52 1,099,949 -0.20(-0.37%)
May 19, 2014 55.15 55.17 54.61 54.72 1,000,817 -0.46(-0.83%)
May 16, 2014 54.86 55.19 54.70 55.18 539,382 +0.25(+0.46%)
May 15, 2014 55.16 55.21 54.78 54.93 782,957 -0.23(-0.42%)
May 14, 2014 55.00 55.60 54.89 55.16 543,353 +0.19(+0.35%)
May 13, 2014 54.98 55.25 54.82 54.97 1,086,946 +0.10(+0.18%)
May 12, 2014 55.33 55.48 54.77 54.87 1,190,552 -0.40(-0.72%)
May 09, 2014 55.75 56.03 55.23 55.27 1,100,478 -0.54(-0.97%)
May 08, 2014 55.98 56.21 55.53 55.81 1,471,496 -0.11(-0.20%)
May 07, 2014 54.74 55.94 54.67 55.92 1,346,272 +1.16(+2.12%)
May 06, 2014 54.61 55.13 54.54 54.76 1,148,622 +0.10(+0.18%)
May 05, 2014 53.81 54.95 53.81 54.66 1,312,666 +0.64(+1.18%)
May 02, 2014 55.58 57.09 53.90 54.02 2,111,068 -1.93(-3.45%)
May 01, 2014 55.62 56.23 55.23 55.95 1,039,151 +0.00(+0.00%)
Apr 30, 2014 56.24 56.69 55.74 55.95 1,573,716 -0.43(-0.76%)
Apr 29, 2014 57.09 57.31 56.33 56.38 720,816 -0.57(-1.00%)
Apr 28, 2014 56.99 57.26 56.31 56.95 1,212,359 -0.02(-0.04%)
Apr 25, 2014 56.22 57.16 55.97 56.97 1,039,836 +0.80(+1.42%)
Apr 24, 2014 55.63 56.19 55.23 56.17 757,495 +0.55(+0.99%)
Apr 23, 2014 55.69 56.10 55.55 55.62 787,526 +0.02(+0.04%)
Apr 22, 2014 55.73 55.80 55.41 55.60 485,949 -0.21(-0.38%)
Apr 21, 2014 55.90 56.16 55.51 55.81 588,458 -0.13(-0.23%)
Apr 17, 2014 56.33 55.94 55.94 55.94 624,700 -0.60(-1.06%)
Apr 16, 2014 55.92 56.57 55.65 56.54 879,465 +0.91(+1.64%)
Apr 15, 2014 55.16 55.74 55.03 55.63 1,240,826 +0.42(+0.76%)
Apr 14, 2014 55.04 55.43 54.79 55.21 1,462,348 +0.43(+0.78%)
Apr 11, 2014 55.49 55.97 54.72 54.78 1,406,179 -0.22(-0.40%)
Apr 10, 2014 55.46 55.93 54.90 55.00 1,000,298 -0.39(-0.70%)
Apr 09, 2014 55.59 55.64 54.64 55.39 943,195 -0.23(-0.41%)
Apr 08, 2014 54.75 55.82 54.34 55.62 880,230 +0.77(+1.40%)
Apr 07, 2014 54.95 55.42 54.81 54.85 766,052 -0.07(-0.13%)
Apr 04, 2014 54.73 55.41 54.63 54.92 905,421 +0.34(+0.62%)
Apr 03, 2014 54.23 54.66 54.00 54.58 681,411 +0.50(+0.92%)
Apr 02, 2014 54.25 54.36 53.71 54.08 1,055,126 -0.20(-0.37%)
Apr 01, 2014 54.66 54.84 54.12 54.28 913,350 -0.38(-0.70%)
Mar 31, 2014 54.29 54.85 54.14 54.66 890,381 +0.63(+1.17%)
Mar 28, 2014 54.34 54.35 53.82 54.03 1,274,808 -0.47(-0.86%)
Mar 27, 2014 54.23 54.54 54.05 54.50 522,231 +0.31(+0.57%)
Mar 26, 2014 54.54 54.74 54.15 54.19 674,310 -0.30(-0.55%)
Mar 25, 2014 54.88 55.08 54.10 54.49 889,657 -0.28(-0.51%)
Mar 24, 2014 54.03 54.83 53.87 54.77 1,093,905 +0.83(+1.54%)
Mar 21, 2014 53.98 54.40 53.58 53.94 1,032,335 +0.39(+0.73%)
Mar 20, 2014 53.95 54.00 53.29 53.55 735,571 -0.66(-1.22%)
Mar 19, 2014 55.50 55.51 54.06 54.21 674,977 -1.38(-2.48%)
Mar 18, 2014 55.48 55.78 55.38 55.59 844,180 +0.17(+0.31%)
Mar 17, 2014 55.25 55.43 54.92 55.42 515,402 +0.38(+0.69%)
Mar 14, 2014 54.93 55.52 54.76 55.04 1,029,503 +0.11(+0.20%)
Mar 13, 2014 54.29 55.28 54.20 54.93 1,291,017 +0.69(+1.27%)
Mar 12, 2014 53.58 54.26 53.51 54.24 892,499 +0.60(+1.12%)
Mar 11, 2014 54.36 54.47 53.63 53.64 1,287,990 -0.61(-1.12%)
Mar 10, 2014 53.80 54.30 53.80 54.25 1,168,277 +0.21(+0.39%)
Mar 07, 2014 54.06 54.21 53.69 54.04 795,645 -0.01(-0.02%)
Mar 06, 2014 54.48 54.51 53.88 54.05 1,382,820 -0.46(-0.84%)
Mar 05, 2014 55.16 55.29 54.48 54.51 1,186,530 -0.74(-1.34%)
Mar 04, 2014 55.33 55.53 55.16 55.25 1,257,512 +0.18(+0.33%)
Mar 03, 2014 55.42 55.55 55.03 55.07 961,439 -0.58(-1.04%)
Feb 28, 2014 55.29 55.99 55.21 55.65 975,893 +0.38(+0.69%)
Feb 27, 2014 55.04 55.28 54.80 55.27 1,344,216 +0.03(+0.05%)
Feb 26, 2014 55.39 55.47 55.01 55.24 1,082,564 +0.10(+0.18%)
Feb 25, 2014 54.38 55.38 54.34 55.14 1,692,211 +0.70(+1.29%)
Feb 24, 2014 54.96 55.40 54.42 54.44 954,623 -0.29(-0.53%)
Feb 21, 2014 54.40 55.43 54.40 54.73 1,326,327 -0.37(-0.67%)
Feb 20, 2014 54.37 55.22 54.37 55.10 793,492 +0.74(+1.36%)
Feb 19, 2014 54.62 54.95 54.32 54.36 989,518 -0.48(-0.88%)
Feb 18, 2014 54.60 54.85 54.35 54.84 1,020,803 +0.45(+0.83%)
Feb 14, 2014 53.91 54.39 54.39 54.39 1,399,700 +0.37(+0.68%)
Feb 13, 2014 53.52 54.11 53.51 54.02 1,585,321 +0.24(+0.45%)
Feb 12, 2014 53.78 54.03 53.64 53.78 861,051 +0.00(+0.00%)
Feb 11, 2014 53.02 53.96 52.92 53.78 928,467 +0.71(+1.34%)
Feb 10, 2014 52.59 53.19 52.35 53.07 741,195 +0.31(+0.59%)
Feb 07, 2014 52.24 52.85 52.19 52.76 1,066,598 +0.65(+1.25%)
Feb 06, 2014 51.39 52.17 51.30 52.11 873,066 +0.70(+1.36%)
Feb 05, 2014 51.64 51.66 51.17 51.41 819,928 -0.22(-0.43%)
Feb 04, 2014 51.89 52.02 51.20 51.63 1,522,755 +0.35(+0.68%)
Feb 03, 2014 52.63 53.21 51.15 51.28 1,851,667 -1.35(-2.57%)
Jan 31, 2014 51.76 52.73 51.71 52.63 1,092,011 +0.43(+0.82%)
Jan 30, 2014 51.45 52.26 51.37 52.20 850,428 +0.48(+0.93%)
Jan 29, 2014 51.95 52.16 51.57 51.72 934,493 -0.27(-0.52%)
Jan 28, 2014 52.03 52.12 51.75 51.99 818,457 +0.09(+0.17%)
Jan 27, 2014 52.04 52.26 51.90 51.90 649,923 -0.11(-0.21%)
Jan 24, 2014 52.44 52.82 52.01 52.01 745,068 -0.64(-1.22%)
Jan 23, 2014 53.00 53.02 52.36 52.65 1,160,350 -0.52(-0.98%)
Jan 22, 2014 53.11 53.30 52.96 53.17 453,413 +0.21(+0.40%)
Jan 21, 2014 52.50 53.12 52.40 52.96 583,964 +0.57(+1.09%)
Jan 17, 2014 52.68 52.39 52.39 52.39 866,800 -0.41(-0.78%)
Jan 16, 2014 52.60 52.84 52.50 52.80 608,352 +0.24(+0.46%)
Jan 15, 2014 52.76 52.79 52.53 52.56 659,053 -0.20(-0.38%)
Jan 14, 2014 53.00 53.26 52.63 52.76 740,790 -0.21(-0.40%)
Jan 13, 2014 53.41 53.78 52.88 52.97 808,836 -0.31(-0.58%)
Jan 10, 2014 52.75 53.81 52.75 53.28 770,604 +0.76(+1.45%)
Jan 09, 2014 52.34 52.64 52.05 52.52 908,514 +0.42(+0.81%)
Jan 08, 2014 52.42 52.42 51.94 52.10 927,169 -0.33(-0.63%)
Jan 07, 2014 52.03 52.51 52.01 52.43 851,118 +0.40(+0.77%)
Jan 06, 2014 52.15 52.18 51.89 52.03 993,107 -0.04(-0.08%)
Jan 03, 2014 52.19 52.37 51.84 52.07 861,273 +0.02(+0.04%)
Jan 02, 2014 53.00 53.00 52.04 52.05 1,210,195 -0.87(-1.64%)
Dec 31, 2013 53.10 52.92 52.92 52.92 818,800 -0.09(-0.17%)
Dec 30, 2013 53.11 53.37 52.82 53.01 625,093 -0.24(-0.45%)
Dec 27, 2013 53.30 53.39 52.97 53.25 538,896 +0.25(+0.47%)
Dec 26, 2013 53.18 53.29 52.90 53.00 561,942 -0.20(-0.38%)
Dec 24, 2013 52.97 53.45 52.83 53.20 236,179 +0.12(+0.23%)
Dec 23, 2013 53.41 53.48 52.99 53.08 964,263 +0.00(+0.00%)
Dec 20, 2013 53.21 53.53 52.85 53.08 2,371,890 -0.02(-0.04%)
Dec 19, 2013 53.52 53.69 52.64 53.10 879,536 -0.68(-1.26%)
Dec 18, 2013 52.87 53.79 52.32 53.78 1,450,352 +0.90(+1.70%)
Dec 17, 2013 53.18 53.28 52.78 52.88 1,028,588 -0.34(-0.64%)
Dec 16, 2013 53.13 53.59 52.84 53.22 730,632 +0.42(+0.80%)
Dec 13, 2013 52.86 53.35 52.67 52.80 660,247 +0.01(+0.02%)
Dec 12, 2013 52.66 53.39 52.60 52.79 1,395,820 +0.24(+0.46%)
Dec 11, 2013 52.77 52.99 52.41 52.55 901,163 -0.32(-0.61%)
Dec 10, 2013 53.34 53.70 52.73 52.87 1,600,073 -0.48(-0.90%)
Dec 09, 2013 53.70 53.86 53.25 53.35 996,136 -0.51(-0.95%)
Dec 06, 2013 53.31 53.97 53.16 53.86 595,669 +0.78(+1.47%)
Dec 05, 2013 53.17 53.17 52.68 53.08 940,392 -0.16(-0.30%)
Dec 04, 2013 52.71 53.35 52.55 53.24 1,348,198 +0.20(+0.38%)
Dec 03, 2013 52.97 53.08 52.44 53.04 1,489,178 +0.03(+0.06%)
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.