Pinnacle West Capital (NY: PNW )

78.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 76.66 76.89 74.25 74.70 1,600,302 -1.91(-2.49%)
Nov 27, 2020 78.79 78.79 76.30 76.60 316,899 -2.35(-2.98%)
Nov 25, 2020 78.07 79.13 77.46 78.96 1,081,096 +0.68(+0.86%)
Nov 24, 2020 77.58 78.67 77.35 78.28 855,965 +1.19(+1.54%)
Nov 23, 2020 76.10 77.32 76.05 77.10 725,504 +1.12(+1.48%)
Nov 20, 2020 76.06 77.15 75.88 75.97 815,917 -0.27(-0.36%)
Nov 19, 2020 77.52 77.57 75.97 76.25 847,711 -1.07(-1.38%)
Nov 18, 2020 79.79 80.44 77.13 77.31 1,132,612 -1.88(-2.37%)
Nov 17, 2020 81.77 82.26 79.14 79.19 1,264,493 -3.34(-4.05%)
Nov 16, 2020 83.06 83.41 81.87 82.53 771,848 +0.89(+1.10%)
Nov 13, 2020 80.61 82.12 80.55 81.64 747,540 +1.48(+1.84%)
Nov 12, 2020 81.57 81.85 79.14 80.16 974,773 -1.60(-1.95%)
Nov 11, 2020 82.82 83.85 81.68 81.76 896,306 -1.20(-1.44%)
Nov 10, 2020 80.55 83.10 80.35 82.95 1,305,714 +2.70(+3.37%)
Nov 09, 2020 79.09 82.00 79.09 80.25 1,543,510 +3.79(+4.95%)
Nov 06, 2020 76.89 78.12 76.28 76.47 1,014,801 -0.63(-0.82%)
Nov 05, 2020 75.70 78.25 75.44 77.10 1,079,357 +2.08(+2.77%)
Nov 04, 2020 74.08 77.59 74.08 75.02 1,244,724 +0.40(+0.54%)
Nov 03, 2020 74.94 75.58 73.87 74.61 950,509 +0.63(+0.85%)
Nov 02, 2020 74.91 75.62 73.18 73.98 1,076,310 -0.46(-0.61%)
Oct 30, 2020 75.15 76.05 73.01 74.44 1,556,774 -0.78(-1.04%)
Oct 29, 2020 74.28 75.88 73.16 75.22 1,269,923 +0.44(+0.59%)
Oct 28, 2020 76.63 77.47 74.48 74.78 1,595,069 -2.79(-3.60%)
Oct 27, 2020 77.99 78.72 77.56 77.57 1,019,417 -0.59(-0.75%)
Oct 26, 2020 77.94 78.49 77.06 78.16 1,066,861 -0.20(-0.25%)
Oct 23, 2020 78.31 78.64 77.46 78.36 1,285,010 +0.90(+1.17%)
Oct 22, 2020 75.59 77.62 74.79 77.46 1,259,021 +1.84(+2.44%)
Oct 21, 2020 74.35 76.07 74.02 75.61 1,135,164 +1.23(+1.65%)
Oct 20, 2020 74.33 74.67 73.71 74.38 492,480 +0.47(+0.64%)
Oct 19, 2020 73.55 74.32 73.53 73.91 844,071 +0.67(+0.91%)
Oct 16, 2020 73.12 73.97 72.64 73.25 664,641 +0.17(+0.23%)
Oct 15, 2020 71.87 73.62 71.77 73.07 759,278 +0.56(+0.77%)
Oct 14, 2020 73.15 73.47 72.39 72.51 866,843 -0.42(-0.58%)
Oct 13, 2020 73.47 73.47 71.77 72.94 1,174,148 -0.75(-1.02%)
Oct 12, 2020 73.77 74.20 73.25 73.69 810,198 -0.90(-1.21%)
Oct 09, 2020 75.96 76.11 74.19 74.59 742,450 -0.89(-1.17%)
Oct 08, 2020 74.88 75.99 74.85 75.48 843,378 +0.53(+0.71%)
Oct 07, 2020 73.79 75.35 73.35 74.94 1,169,343 +1.65(+2.26%)
Oct 06, 2020 72.29 74.57 71.73 73.29 1,384,990 +1.34(+1.86%)
Oct 05, 2020 70.40 72.59 70.05 71.95 1,290,871 +1.61(+2.29%)
Oct 02, 2020 67.19 70.56 67.02 70.35 1,150,532 +2.29(+3.37%)
Oct 01, 2020 67.73 68.54 67.17 68.05 933,764 +0.70(+1.03%)
Sep 30, 2020 67.00 67.94 66.64 67.36 1,401,191 +0.99(+1.50%)
Sep 29, 2020 66.70 67.45 66.30 66.36 729,381 -0.40(-0.60%)
Sep 28, 2020 67.01 67.63 66.52 66.76 864,795 +0.11(+0.16%)
Sep 25, 2020 65.31 66.77 65.05 66.65 826,900 +0.91(+1.39%)
Sep 24, 2020 64.15 65.99 63.61 65.74 1,083,115 +1.65(+2.58%)
Sep 23, 2020 64.93 65.50 64.07 64.08 747,335 -0.81(-1.25%)
Sep 22, 2020 63.80 65.44 63.71 64.90 849,708 +0.92(+1.44%)
Sep 21, 2020 63.24 64.65 62.60 63.98 1,044,926 +0.34(+0.54%)
Sep 18, 2020 64.78 65.42 63.62 63.63 1,743,894 -1.56(-2.40%)
Sep 17, 2020 65.10 65.49 64.44 65.20 997,684 -0.13(-0.19%)
Sep 16, 2020 65.05 65.98 64.96 65.32 891,980 +0.25(+0.39%)
Sep 15, 2020 65.37 66.18 64.74 65.07 855,842 -0.06(-0.10%)
Sep 14, 2020 64.24 65.57 64.17 65.13 893,726 +1.08(+1.68%)
Sep 11, 2020 64.77 64.77 63.70 64.06 569,012 -0.44(-0.69%)
Sep 10, 2020 65.57 65.67 64.27 64.50 1,112,873 -1.12(-1.71%)
Sep 09, 2020 65.95 66.92 65.51 65.62 631,440 -0.50(-0.75%)
Sep 08, 2020 65.50 66.47 64.56 66.12 1,092,569 +0.70(+1.08%)
Sep 04, 2020 66.06 66.31 64.54 65.41 1,003,547 -0.52(-0.78%)
Sep 03, 2020 67.22 67.56 65.31 65.93 928,648 -0.86(-1.29%)
Sep 02, 2020 64.64 67.26 64.60 66.79 984,618 +2.15(+3.33%)
Sep 01, 2020 65.96 66.00 64.39 64.64 1,135,756 -1.64(-2.47%)
Aug 31, 2020 66.16 66.84 65.94 66.27 943,345 -0.12(-0.18%)
Aug 28, 2020 66.49 66.79 65.71 66.39 585,172 +0.23(+0.34%)
Aug 27, 2020 65.96 66.44 65.31 66.16 667,295 +0.37(+0.56%)
Aug 26, 2020 66.97 67.01 65.37 65.79 863,295 -1.49(-2.22%)
Aug 25, 2020 68.06 68.06 66.90 67.28 545,177 -0.61(-0.90%)
Aug 24, 2020 67.21 68.11 66.39 67.90 725,757 +0.80(+1.20%)
Aug 21, 2020 67.82 67.90 66.63 67.09 805,206 -0.64(-0.95%)
Aug 20, 2020 68.44 68.56 67.50 67.73 571,200 -0.95(-1.38%)
Aug 19, 2020 68.72 68.94 67.83 68.68 1,046,276 +0.24(+0.36%)
Aug 18, 2020 69.14 69.42 67.69 68.44 1,688,661 -0.59(-0.85%)
Aug 17, 2020 70.36 70.64 68.88 69.03 1,590,239 -1.45(-2.05%)
Aug 14, 2020 70.91 71.12 70.25 70.47 732,821 -0.44(-0.62%)
Aug 13, 2020 72.35 72.35 69.94 70.92 1,571,683 -1.75(-2.41%)
Aug 12, 2020 73.33 73.56 72.56 72.67 863,950 -0.31(-0.42%)
Aug 11, 2020 74.90 75.38 72.89 72.98 1,601,803 -1.64(-2.19%)
Aug 10, 2020 74.64 74.93 74.04 74.61 871,283 +0.38(+0.51%)
Aug 07, 2020 72.73 74.56 72.73 74.23 1,071,395 +1.24(+1.70%)
Aug 06, 2020 72.28 73.77 71.27 72.99 1,231,872 +0.95(+1.32%)
Aug 05, 2020 73.82 73.93 71.60 72.04 1,273,097 -1.67(-2.27%)
Aug 04, 2020 73.67 73.96 72.92 73.72 1,461,886 -0.36(-0.49%)
Aug 03, 2020 74.98 75.03 72.85 74.08 904,285 -0.98(-1.31%)
Jul 31, 2020 73.29 75.24 72.81 75.06 1,707,259 +1.05(+1.42%)
Jul 30, 2020 72.89 74.64 71.98 74.01 1,279,709 +0.55(+0.74%)
Jul 29, 2020 72.71 73.71 72.25 73.47 931,828 +0.77(+1.06%)
Jul 28, 2020 71.56 73.03 71.56 72.70 793,701 +0.85(+1.18%)
Jul 27, 2020 72.76 72.79 70.76 71.85 713,626 -0.98(-1.35%)
Jul 24, 2020 73.97 74.48 72.52 72.83 948,660 -0.83(-1.13%)
Jul 23, 2020 74.19 74.58 73.31 73.66 906,610 -0.60(-0.81%)
Jul 22, 2020 72.00 74.36 71.47 74.26 1,140,360 +1.84(+2.55%)
Jul 21, 2020 72.36 73.08 72.07 72.42 853,694 +0.13(+0.17%)
Jul 20, 2020 73.67 73.84 72.14 72.29 1,010,160 -1.57(-2.12%)
Jul 17, 2020 72.71 73.92 72.57 73.86 716,356 +1.76(+2.45%)
Jul 16, 2020 71.60 72.28 71.44 72.10 778,471 +0.61(+0.85%)
Jul 15, 2020 72.25 72.40 71.06 71.49 902,921 +0.23(+0.33%)
Jul 14, 2020 70.58 71.58 70.54 71.26 936,048 +0.64(+0.90%)
Jul 13, 2020 70.09 71.24 69.93 70.62 837,459 +0.58(+0.83%)
Jul 10, 2020 68.09 70.16 68.09 70.04 701,271 +1.80(+2.64%)
Jul 09, 2020 68.45 68.65 67.22 68.24 779,970 -0.42(-0.61%)
Jul 08, 2020 68.02 68.83 67.75 68.66 799,275 +0.64(+0.95%)
Jul 07, 2020 67.91 68.63 67.60 68.02 1,506,083 -0.72(-1.04%)
Jul 06, 2020 68.67 69.39 67.94 68.73 1,029,842 +0.69(+1.01%)
Jul 02, 2020 67.92 69.01 67.58 68.04 1,118,615 +0.57(+0.85%)
Jul 01, 2020 65.80 67.77 65.72 67.47 1,147,036 +1.88(+2.87%)
Jun 30, 2020 65.20 65.85 64.73 65.59 1,374,335 +0.30(+0.45%)
Jun 29, 2020 64.27 65.30 63.43 65.30 866,038 +1.71(+2.69%)
Jun 26, 2020 63.72 64.63 62.61 63.59 1,455,618 -0.28(-0.43%)
Jun 25, 2020 63.85 63.92 62.96 63.86 1,468,020 -0.23(-0.36%)
Jun 24, 2020 64.02 64.73 63.52 64.10 1,380,292 -0.55(-0.86%)
Jun 23, 2020 66.15 66.30 64.39 64.65 962,980 -0.93(-1.42%)
Jun 22, 2020 65.86 66.65 65.17 65.58 1,280,679 -0.20(-0.30%)
Jun 19, 2020 69.40 69.59 65.72 65.78 3,046,888 -2.82(-4.11%)
Jun 18, 2020 68.28 69.38 68.03 68.60 1,430,055 +0.36(+0.52%)
Jun 17, 2020 69.52 69.54 67.86 68.24 1,346,269 -0.88(-1.27%)
Jun 16, 2020 70.74 71.32 68.75 69.12 1,245,503 +0.13(+0.18%)
Jun 15, 2020 67.51 69.45 66.62 68.99 1,242,792 +1.33(+1.97%)
Jun 12, 2020 68.50 68.50 66.74 67.66 1,606,354 +0.81(+1.20%)
Jun 11, 2020 68.44 68.91 66.20 66.85 2,043,548 -3.07(-4.39%)
Jun 10, 2020 71.51 71.94 69.64 69.92 1,476,133 -1.77(-2.47%)
Jun 09, 2020 72.62 72.62 69.83 71.69 1,086,281 -1.73(-2.35%)
Jun 08, 2020 71.24 73.65 71.01 73.42 1,615,358 +2.38(+3.35%)
Jun 05, 2020 70.90 72.55 70.90 71.04 869,661 +1.39(+1.99%)
Jun 04, 2020 70.32 70.32 68.72 69.65 982,766 -1.02(-1.44%)
Jun 03, 2020 70.80 71.72 70.60 70.67 803,301 +0.72(+1.04%)
Jun 02, 2020 69.90 70.49 69.49 69.95 1,157,299 +0.52(+0.75%)
Jun 01, 2020 69.72 69.93 68.63 69.43 1,391,641 -0.29(-0.41%)
May 29, 2020 68.39 70.41 67.62 69.72 5,261,100 +0.94(+1.37%)
May 28, 2020 68.78 69.27 67.69 68.78 1,412,408 +1.21(+1.79%)
May 27, 2020 67.68 67.88 66.04 67.57 1,601,730 +1.04(+1.56%)
May 26, 2020 66.57 67.48 66.01 66.53 1,212,735 +1.50(+2.31%)
May 22, 2020 64.62 65.10 63.99 65.03 922,066 +0.34(+0.53%)
May 21, 2020 64.98 65.62 64.57 64.69 1,051,678 -0.44(-0.67%)
May 20, 2020 65.26 65.36 64.23 65.13 1,616,132 +0.16(+0.25%)
May 19, 2020 66.79 66.79 64.94 64.96 713,123 -2.03(-3.03%)
May 18, 2020 65.95 67.57 65.66 67.00 1,051,044 +3.08(+4.82%)
May 15, 2020 63.75 64.22 62.25 63.92 3,027,445 -0.54(-0.83%)
May 14, 2020 64.07 65.06 62.74 64.45 1,737,374 -0.39(-0.61%)
May 13, 2020 64.40 65.03 63.46 64.85 1,534,881 -0.02(-0.03%)
May 12, 2020 66.67 66.81 64.70 64.87 1,420,805 -1.05(-1.59%)
May 11, 2020 65.33 66.15 64.37 65.91 1,329,499 -0.20(-0.30%)
May 08, 2020 66.51 67.09 65.00 66.11 1,417,180 +1.89(+2.94%)
May 07, 2020 65.28 66.11 64.10 64.22 1,771,571 -0.22(-0.35%)
May 06, 2020 67.09 67.10 64.17 64.45 970,358 -2.35(-3.52%)
May 05, 2020 66.26 67.78 66.03 66.80 1,159,086 +0.89(+1.34%)
May 04, 2020 66.23 66.43 65.11 65.91 932,330 -0.42(-0.63%)
May 01, 2020 67.55 67.55 65.32 66.33 1,653,396 -1.87(-2.74%)
Apr 30, 2020 68.90 69.07 66.88 68.20 1,559,429 -1.38(-1.99%)
Apr 29, 2020 72.20 72.21 69.32 69.58 1,384,163 -1.28(-1.80%)
Apr 28, 2020 71.64 71.64 70.10 70.86 1,351,881 +1.09(+1.56%)
Apr 27, 2020 69.05 70.49 68.70 69.77 836,275 +1.43(+2.10%)
Apr 24, 2020 67.55 68.56 66.47 68.33 1,159,112 +1.17(+1.74%)
Apr 23, 2020 68.78 69.26 67.05 67.17 745,481 -1.56(-2.27%)
Apr 22, 2020 68.02 69.28 67.02 68.72 758,184 +1.75(+2.61%)
Apr 21, 2020 66.57 67.41 65.67 66.98 775,845 -0.88(-1.29%)
Apr 20, 2020 70.56 70.74 67.45 67.86 733,121 -2.93(-4.14%)
Apr 17, 2020 71.39 72.57 69.71 70.79 1,699,159 +0.80(+1.14%)
Apr 16, 2020 70.76 71.36 69.11 69.99 1,096,584 -0.58(-0.82%)
Apr 15, 2020 69.99 71.43 69.44 70.57 1,018,441 -1.92(-2.65%)
Apr 14, 2020 71.78 72.66 70.80 72.49 1,353,248 +1.97(+2.79%)
Apr 13, 2020 71.84 72.25 69.18 70.52 925,145 -2.32(-3.19%)
Apr 09, 2020 71.12 75.02 70.62 72.84 1,845,120 +2.98(+4.26%)
Apr 08, 2020 65.27 70.80 65.02 69.87 1,315,460 +4.67(+7.16%)
Apr 07, 2020 68.34 68.48 64.47 65.20 1,140,880 -0.65(-0.98%)
Apr 06, 2020 63.53 67.77 62.60 65.85 1,348,483 +5.44(+9.00%)
Apr 03, 2020 62.83 63.88 59.61 60.41 1,301,123 -3.17(-4.99%)
Apr 02, 2020 61.86 66.01 61.86 63.58 1,121,337 +0.82(+1.31%)
Apr 01, 2020 64.28 65.67 61.32 62.75 1,012,037 -4.38(-6.53%)
Mar 31, 2020 68.51 69.94 66.89 67.14 1,163,018 -2.28(-3.28%)
Mar 30, 2020 69.49 71.05 67.88 69.42 1,018,882 +0.65(+0.94%)
Mar 27, 2020 67.55 70.81 66.55 68.77 1,223,683 -1.51(-2.16%)
Mar 26, 2020 64.54 71.14 64.06 70.28 1,374,417 +5.92(+9.19%)
Mar 25, 2020 62.73 67.22 60.02 64.37 1,256,265 +1.44(+2.28%)
Mar 24, 2020 58.20 63.56 57.65 62.93 1,260,592 +7.20(+12.92%)
Mar 23, 2020 56.70 58.86 54.23 55.73 1,593,076 -2.34(-4.03%)
Mar 20, 2020 61.35 63.87 57.82 58.07 2,230,851 -2.49(-4.11%)
Mar 19, 2020 57.81 63.93 54.68 60.56 2,100,654 +2.47(+4.25%)
Mar 18, 2020 62.45 62.75 53.20 58.09 3,297,628 -8.20(-12.37%)
Mar 17, 2020 61.98 66.42 59.59 66.29 2,101,697 +5.95(+9.87%)
Mar 16, 2020 66.88 69.33 59.89 60.34 1,515,826 -11.92(-16.50%)
Mar 13, 2020 74.26 74.75 68.10 72.26 1,392,222 +1.30(+1.84%)
Mar 12, 2020 72.21 73.92 68.95 70.96 2,451,747 -8.37(-10.55%)
Mar 11, 2020 83.37 83.39 78.09 79.33 1,641,640 -5.88(-6.90%)
Mar 10, 2020 85.39 87.07 81.77 85.21 1,125,734 +0.73(+0.86%)
Mar 09, 2020 84.86 86.77 82.48 84.48 1,412,169 -3.49(-3.97%)
Mar 06, 2020 85.82 88.33 84.46 87.97 2,252,864 -0.32(-0.36%)
Mar 05, 2020 87.16 88.89 86.86 88.29 1,116,397 -0.52(-0.59%)
Mar 04, 2020 84.76 89.23 84.76 88.82 1,374,374 +5.11(+6.11%)
Mar 03, 2020 83.88 86.40 83.36 83.70 1,723,773 -0.37(-0.44%)
Mar 02, 2020 79.73 84.15 79.36 84.08 1,732,291 +4.80(+6.06%)
Feb 28, 2020 80.91 81.42 78.49 79.27 2,085,906 -3.65(-4.40%)
Feb 27, 2020 85.73 86.48 82.86 82.92 1,638,942 -3.18(-3.69%)
Feb 26, 2020 87.49 87.96 86.07 86.10 1,104,518 -1.06(-1.22%)
Feb 25, 2020 89.42 89.76 87.11 87.17 1,100,627 -2.25(-2.52%)
Feb 24, 2020 91.52 91.52 89.42 89.42 1,481,693 -2.36(-2.57%)
Feb 21, 2020 89.21 93.47 88.92 91.77 2,634,306 +2.22(+2.48%)
Feb 20, 2020 89.61 90.13 89.49 89.55 1,478,088 -0.40(-0.44%)
Feb 19, 2020 90.06 90.34 89.58 89.95 1,010,027 -0.24(-0.27%)
Feb 18, 2020 89.22 90.51 88.98 90.19 1,204,430 +1.22(+1.37%)
Feb 14, 2020 88.94 89.24 88.48 88.97 807,021 +0.19(+0.21%)
Feb 13, 2020 87.49 88.78 87.44 88.78 773,337 +1.39(+1.59%)
Feb 12, 2020 87.10 87.55 86.88 87.39 732,934 +0.04(+0.04%)
Feb 11, 2020 87.42 87.99 87.21 87.35 778,430 -0.18(-0.20%)
Feb 10, 2020 87.03 87.59 86.70 87.53 732,677 +0.66(+0.76%)
Feb 07, 2020 87.13 87.25 86.67 86.87 1,129,762 +0.06(+0.07%)
Feb 06, 2020 87.00 87.30 86.67 86.80 1,111,387 -0.16(-0.18%)
Feb 05, 2020 86.27 87.02 85.93 86.96 848,718 +0.49(+0.56%)
Feb 04, 2020 86.86 87.32 86.48 86.48 1,231,165 -0.55(-0.63%)
Feb 03, 2020 86.75 87.34 86.36 87.03 876,514 +0.49(+0.56%)
Jan 31, 2020 86.86 87.38 86.33 86.54 2,452,446 -0.27(-0.31%)
Jan 30, 2020 85.87 86.83 85.57 86.81 846,558 +0.64(+0.74%)
Jan 29, 2020 85.24 86.21 85.16 86.17 928,816 +0.88(+1.03%)
Jan 28, 2020 86.00 86.44 85.29 85.29 955,898 -0.54(-0.63%)
Jan 27, 2020 85.49 86.18 85.22 85.84 1,397,706 +0.48(+0.57%)
Jan 24, 2020 84.02 85.42 83.99 85.35 868,310 +1.12(+1.34%)
Jan 23, 2020 83.11 84.31 83.04 84.23 797,807 +1.12(+1.35%)
Jan 22, 2020 83.24 83.67 83.03 83.10 866,516 +0.16(+0.19%)
Jan 21, 2020 82.32 83.13 81.93 82.94 797,217 +0.91(+1.11%)
Jan 17, 2020 82.02 82.39 81.31 82.03 1,063,911 +0.09(+0.11%)
Jan 16, 2020 81.61 82.14 81.53 81.94 1,370,264 +0.53(+0.65%)
Jan 15, 2020 81.03 81.66 80.93 81.42 1,176,706 +0.53(+0.65%)
Jan 14, 2020 80.11 80.89 79.98 80.89 862,813 +0.71(+0.89%)
Jan 13, 2020 79.56 80.77 79.48 80.18 1,223,119 +0.59(+0.74%)
Jan 10, 2020 79.04 79.62 78.99 79.59 919,970 +0.59(+0.75%)
Jan 09, 2020 77.79 79.02 77.63 79.00 886,712 +1.21(+1.56%)
Jan 08, 2020 78.05 78.30 77.75 77.79 907,078 -0.15(-0.19%)
Jan 07, 2020 77.68 77.96 77.43 77.93 1,059,673 -0.19(-0.25%)
Jan 06, 2020 78.30 78.57 78.04 78.13 1,034,623 -0.08(-0.10%)
Jan 03, 2020 77.82 78.45 77.77 78.21 1,204,438 +0.25(+0.32%)
Jan 02, 2020 79.21 79.31 77.69 77.96 846,719 -1.07(-1.36%)
Dec 31, 2019 78.51 79.08 78.46 79.03 1,004,059 +0.60(+0.76%)
Dec 30, 2019 77.89 78.44 77.87 78.44 629,503 +0.35(+0.45%)
Dec 27, 2019 78.30 78.39 77.93 78.08 680,903 -0.09(-0.11%)
Dec 26, 2019 78.15 78.52 77.83 78.17 551,101 +0.08(+0.10%)
Dec 24, 2019 78.30 78.45 77.85 78.09 275,365 -0.11(-0.13%)
Dec 23, 2019 79.39 79.39 77.99 78.20 847,700 -1.06(-1.34%)
Dec 20, 2019 78.66 79.69 78.48 79.26 2,965,866 +0.83(+1.05%)
Dec 19, 2019 77.84 78.44 77.56 78.44 1,527,183 +0.60(+0.77%)
Dec 18, 2019 77.21 77.93 76.60 77.84 893,381 +0.85(+1.11%)
Dec 17, 2019 77.04 77.51 76.69 76.99 974,330 +0.00(+0.00%)
Dec 16, 2019 75.76 77.00 75.55 76.99 1,931,941 +1.28(+1.69%)
Dec 13, 2019 75.28 75.88 74.93 75.70 810,507 +0.35(+0.47%)
Dec 12, 2019 75.04 75.90 74.89 75.35 1,445,667 +0.26(+0.35%)
Dec 11, 2019 75.03 75.50 74.60 75.09 864,839 +0.20(+0.27%)
Dec 10, 2019 75.18 75.40 74.79 74.89 875,570 -0.30(-0.40%)
Dec 09, 2019 75.90 75.91 74.98 75.18 711,185 -0.57(-0.75%)
Dec 06, 2019 76.01 76.38 75.69 75.76 1,063,683 -0.34(-0.45%)
Dec 05, 2019 76.27 76.33 75.78 76.10 1,416,442 -0.31(-0.40%)
Dec 04, 2019 75.57 76.61 75.48 76.41 971,065 +0.76(+1.00%)
Dec 03, 2019 75.10 75.89 75.00 75.65 1,118,777 +0.29(+0.38%)
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.