Pinnacle West Capital (NY: PNW )

78.06 +0.20 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.52 26.52 26.26 26.26 298,949 -0.15(-0.58%)
Dec 30, 2004 26.47 26.47 26.35 26.42 229,453 +0.09(+0.34%)
Dec 29, 2004 26.28 26.35 26.17 26.33 267,498 +0.15(+0.59%)
Dec 28, 2004 26.06 26.22 25.99 26.18 240,782 +0.20(+0.77%)
Dec 27, 2004 26.42 26.42 25.95 25.97 294,890 -0.30(-1.15%)
Dec 23, 2004 26.48 26.48 26.22 26.28 304,021 -0.07(-0.27%)
Dec 22, 2004 26.28 26.38 26.17 26.35 505,575 +0.18(+0.68%)
Dec 21, 2004 26.19 26.23 26.08 26.17 267,498 +0.13(+0.50%)
Dec 20, 2004 26.18 26.36 25.94 26.04 593,501 +0.01(+0.02%)
Dec 17, 2004 26.08 26.26 25.97 26.03 1,835,966 -0.12(-0.47%)
Dec 16, 2004 26.28 26.28 26.02 26.16 1,217,270 -0.02(-0.07%)
Dec 15, 2004 26.08 26.18 25.92 26.18 772,228 +0.13(+0.50%)
Dec 14, 2004 25.96 26.05 25.74 26.05 719,134 +0.21(+0.80%)
Dec 13, 2004 25.74 25.94 25.67 25.84 1,162,316 +0.27(+1.06%)
Dec 10, 2004 25.73 25.76 25.41 25.57 958,226 -0.06(-0.23%)
Dec 09, 2004 25.74 25.79 25.57 25.63 539,393 -0.02(-0.07%)
Dec 08, 2004 25.81 25.96 25.49 25.64 1,085,212 -0.12(-0.48%)
Dec 07, 2004 26.22 26.25 25.77 25.77 1,099,753 -0.31(-1.20%)
Dec 06, 2004 26.00 26.08 25.84 26.08 634,083 +0.22(+0.87%)
Dec 03, 2004 25.99 26.08 25.73 25.86 704,931 -0.02(-0.07%)
Dec 02, 2004 25.99 26.03 25.70 25.87 736,381 -0.02(-0.09%)
Dec 01, 2004 26.22 26.22 25.83 25.90 1,117,000 -0.24(-0.93%)
Nov 30, 2004 26.64 26.64 26.09 26.14 543,113 -0.40(-1.52%)
Nov 29, 2004 27.00 27.00 26.52 26.54 530,262 -0.31(-1.17%)
Nov 26, 2004 26.93 27.11 26.85 26.86 160,803 +0.11(+0.42%)
Nov 24, 2004 26.78 26.85 26.64 26.74 538,717 +0.11(+0.40%)
Nov 23, 2004 26.83 26.84 26.50 26.64 463,303 -0.08(-0.29%)
Nov 22, 2004 26.27 26.75 26.17 26.71 492,555 +0.54(+2.08%)
Nov 19, 2004 26.66 26.71 26.17 26.17 477,675 -0.34(-1.29%)
Nov 18, 2004 26.57 26.61 26.43 26.51 505,068 +0.06(+0.22%)
Nov 17, 2004 26.67 26.70 26.42 26.45 896,170 -0.10(-0.38%)
Nov 16, 2004 26.57 26.76 26.52 26.55 463,134 +0.04(+0.16%)
Nov 15, 2004 26.87 26.87 26.38 26.51 633,575 -0.18(-0.69%)
Nov 12, 2004 26.61 26.81 26.48 26.70 920,857 +0.18(+0.67%)
Nov 11, 2004 26.39 26.55 26.26 26.52 630,701 +0.33(+1.24%)
Nov 10, 2004 26.47 26.47 26.15 26.19 503,377 -0.08(-0.32%)
Nov 09, 2004 26.38 26.46 26.23 26.28 624,445 +0.02(+0.07%)
Nov 08, 2004 26.15 26.32 26.08 26.26 373,009 +0.26(+1.00%)
Nov 05, 2004 26.28 26.28 25.87 26.00 792,350 -0.17(-0.66%)
Nov 04, 2004 25.74 26.17 25.52 26.17 644,059 +0.60(+2.36%)
Nov 03, 2004 25.32 25.76 25.30 25.57 993,058 +0.57(+2.27%)
Nov 02, 2004 25.38 25.39 24.99 25.00 524,682 -0.25(-1.01%)
Nov 01, 2004 25.38 25.42 25.11 25.25 897,354 +0.05(+0.19%)
Oct 29, 2004 25.35 25.38 24.96 25.21 716,260 -0.04(-0.16%)
Oct 28, 2004 25.31 25.36 24.93 25.25 534,827 -0.21(-0.81%)
Oct 27, 2004 25.17 25.47 25.16 25.45 660,122 +0.27(+1.06%)
Oct 26, 2004 25.16 25.22 24.96 25.19 781,190 +0.18(+0.73%)
Oct 25, 2004 25.22 25.31 24.94 25.00 511,324 +0.08(+0.31%)
Oct 22, 2004 25.00 25.11 24.84 24.93 497,121 -0.07(-0.28%)
Oct 21, 2004 25.02 25.12 24.87 25.00 518,764 +0.08(+0.31%)
Oct 20, 2004 25.01 25.13 24.77 24.92 690,220 -0.01(-0.05%)
Oct 19, 2004 25.11 25.11 24.87 24.93 418,494 -0.04(-0.17%)
Oct 18, 2004 25.21 25.25 24.95 24.98 436,587 -0.18(-0.73%)
Oct 15, 2004 25.04 25.24 25.02 25.16 291,170 +0.27(+1.07%)
Oct 14, 2004 24.98 24.98 24.83 24.89 408,518 +0.02(+0.09%)
Oct 13, 2004 25.32 25.32 24.67 24.87 469,052 -0.34(-1.34%)
Oct 12, 2004 25.02 25.21 24.96 25.21 461,274 +0.20(+0.80%)
Oct 11, 2004 25.12 25.12 24.93 25.00 455,018 -0.05(-0.19%)
Oct 08, 2004 24.99 25.08 24.78 25.05 379,097 +0.07(+0.28%)
Oct 07, 2004 25.12 25.12 24.94 24.98 414,774 -0.09(-0.35%)
Oct 06, 2004 25.02 25.08 24.86 25.07 538,040 +0.05(+0.21%)
Oct 05, 2004 24.93 25.07 24.85 25.02 681,766 +0.12(+0.47%)
Oct 04, 2004 25.02 25.03 24.84 24.90 545,987 +0.11(+0.45%)
Oct 01, 2004 24.71 24.83 24.61 24.79 564,249 +0.24(+0.99%)
Sep 30, 2004 24.47 24.60 24.43 24.54 568,476 +0.15(+0.61%)
Sep 29, 2004 24.72 24.72 24.40 24.40 636,788 -0.22(-0.89%)
Sep 28, 2004 24.59 24.74 24.51 24.61 653,866 +0.19(+0.78%)
Sep 27, 2004 24.50 24.54 24.32 24.43 354,748 -0.02(-0.07%)
Sep 24, 2004 24.53 24.54 24.39 24.44 347,308 +0.02(+0.10%)
Sep 23, 2004 24.75 24.82 24.42 24.42 717,612 -0.33(-1.34%)
Sep 22, 2004 24.90 24.90 24.71 24.75 438,954 -0.15(-0.59%)
Sep 21, 2004 24.84 25.00 24.70 24.90 445,887 +0.11(+0.45%)
Sep 20, 2004 24.79 24.90 24.67 24.79 378,758 +0.07(+0.29%)
Sep 17, 2004 24.82 24.84 24.67 24.71 616,666 -0.10(-0.41%)
Sep 16, 2004 24.79 24.87 24.74 24.82 509,971 +0.15(+0.60%)
Sep 15, 2004 24.83 24.96 24.61 24.67 463,979 -0.12(-0.50%)
Sep 14, 2004 24.84 24.96 24.74 24.79 648,624 -0.05(-0.19%)
Sep 13, 2004 24.94 24.94 24.70 24.84 561,713 +0.03(+0.12%)
Sep 10, 2004 24.95 24.95 24.72 24.81 393,807 -0.03(-0.12%)
Sep 09, 2004 24.74 25.06 24.70 24.84 1,247,368 +0.06(+0.26%)
Sep 08, 2004 24.99 24.99 24.69 24.77 613,116 -0.11(-0.45%)
Sep 07, 2004 24.90 24.99 24.77 24.89 905,977 +0.12(+0.50%)
Sep 03, 2004 24.86 25.01 24.67 24.76 565,940 -0.21(-0.85%)
Sep 02, 2004 25.13 25.13 24.95 24.98 430,838 -0.09(-0.35%)
Sep 01, 2004 25.08 25.17 24.93 25.06 682,780 +0.10(+0.40%)
Aug 31, 2004 24.76 25.01 24.76 24.96 474,632 +0.21(+0.86%)
Aug 30, 2004 24.60 24.81 24.58 24.75 432,021 +0.20(+0.79%)
Aug 27, 2004 24.56 24.60 24.51 24.56 532,967 -0.05(-0.22%)
Aug 26, 2004 24.47 24.66 24.44 24.61 445,718 +0.17(+0.68%)
Aug 25, 2004 24.32 24.45 24.23 24.44 532,629 +0.18(+0.76%)
Aug 24, 2004 24.42 24.45 24.21 24.26 1,002,189 -0.14(-0.56%)
Aug 23, 2004 24.48 24.54 24.37 24.40 673,311 -0.08(-0.34%)
Aug 20, 2004 24.51 24.63 24.39 24.48 978,517 -0.03(-0.12%)
Aug 19, 2004 24.69 24.87 24.47 24.51 1,725,720 -0.77(-3.06%)
Aug 18, 2004 24.90 25.42 24.90 25.28 1,403,944 +0.38(+1.52%)
Aug 17, 2004 24.96 25.11 24.84 24.90 888,223 -0.17(-0.66%)
Aug 16, 2004 24.99 25.18 24.96 25.07 479,197 +0.12(+0.47%)
Aug 13, 2004 24.93 25.05 24.83 24.95 787,446 +0.11(+0.43%)
Aug 12, 2004 24.54 24.89 24.51 24.84 538,886 +0.34(+1.38%)
Aug 11, 2004 24.50 24.57 24.38 24.51 740,609 +0.02(+0.10%)
Aug 10, 2004 24.51 24.54 24.40 24.48 665,195 +0.12(+0.49%)
Aug 09, 2004 24.41 24.45 24.25 24.37 690,051 +0.09(+0.37%)
Aug 06, 2004 24.25 24.68 24.25 24.28 1,888,214 +0.05(+0.22%)
Aug 05, 2004 24.42 24.42 24.13 24.22 389,580 -0.14(-0.56%)
Aug 04, 2004 24.16 24.44 23.99 24.36 382,817 +0.23(+0.96%)
Aug 03, 2004 24.04 24.23 23.95 24.13 472,603 +0.14(+0.59%)
Aug 02, 2004 24.01 24.06 23.85 23.99 726,743 +0.04(+0.15%)
Jul 30, 2004 23.80 24.18 23.74 23.95 1,270,871 +0.30(+1.25%)
Jul 29, 2004 23.72 23.80 23.49 23.66 1,411,553 -0.16(-0.67%)
Jul 28, 2004 23.61 23.86 23.50 23.82 422,383 +0.28(+1.21%)
Jul 27, 2004 23.67 23.79 23.44 23.53 491,541 -0.08(-0.33%)
Jul 26, 2004 23.71 23.80 23.54 23.61 456,708 -0.10(-0.42%)
Jul 23, 2004 23.87 23.87 23.63 23.71 324,312 -0.11(-0.45%)
Jul 22, 2004 23.88 23.89 23.66 23.82 400,064 -0.08(-0.35%)
Jul 21, 2004 24.28 24.29 23.89 23.90 525,528 -0.37(-1.51%)
Jul 20, 2004 24.25 24.32 24.12 24.27 298,949 +0.02(+0.10%)
Jul 19, 2004 24.14 24.34 24.09 24.24 1,181,085 +0.17(+0.69%)
Jul 16, 2004 23.95 24.08 23.93 24.08 811,795 +0.15(+0.62%)
Jul 15, 2004 23.95 24.01 23.89 23.93 591,810 -0.02(-0.07%)
Jul 14, 2004 23.93 24.13 23.85 23.95 846,289 +0.04(+0.17%)
Jul 13, 2004 24.00 24.07 23.87 23.90 399,556 -0.13(-0.54%)
Jul 12, 2004 24.05 24.16 24.03 24.03 313,490 +0.01(+0.02%)
Jul 09, 2004 24.07 24.07 23.90 24.03 311,630 -0.01(-0.05%)
Jul 08, 2004 24.08 24.09 24.00 24.04 389,918 -0.03(-0.12%)
Jul 07, 2004 24.07 24.14 23.93 24.07 360,835 +0.04(+0.15%)
Jul 06, 2004 24.02 24.14 23.98 24.03 474,801 +0.03(+0.12%)
Jul 02, 2004 23.93 24.11 23.90 24.01 369,966 +0.24(+1.00%)
Jul 01, 2004 23.99 24.36 23.73 23.77 1,099,753 -0.12(-0.50%)
Jun 30, 2004 23.82 23.92 23.57 23.89 336,317 +0.18(+0.77%)
Jun 29, 2004 24.10 24.10 23.67 23.70 559,514 -0.35(-1.48%)
Jun 28, 2004 24.07 24.22 23.99 24.06 422,045 +0.07(+0.27%)
Jun 25, 2004 24.25 24.25 23.84 23.99 660,630 -0.21(-0.86%)
Jun 24, 2004 24.28 24.30 24.18 24.20 403,107 -0.01(-0.05%)
Jun 23, 2004 24.23 24.28 24.05 24.21 425,934 +0.05(+0.20%)
Jun 22, 2004 24.31 24.41 24.06 24.16 510,648 -0.15(-0.61%)
Jun 21, 2004 24.21 24.54 24.16 24.31 484,270 +0.11(+0.46%)
Jun 18, 2004 24.09 24.29 23.95 24.20 423,567 +0.12(+0.49%)
Jun 17, 2004 24.05 24.12 23.91 24.08 315,012 +0.03(+0.12%)
Jun 16, 2004 24.02 24.09 23.89 24.05 409,871 +0.04(+0.15%)
Jun 15, 2004 23.89 24.06 23.83 24.02 889,745 +0.40(+1.70%)
Jun 14, 2004 23.86 23.86 23.57 23.61 579,636 -0.19(-0.80%)
Jun 10, 2004 23.76 23.82 23.64 23.80 357,961 +0.18(+0.75%)
Jun 09, 2004 23.77 23.87 23.57 23.63 608,212 -0.10(-0.42%)
Jun 08, 2004 24.03 24.03 23.67 23.73 639,663 -0.31(-1.28%)
Jun 07, 2004 23.60 24.03 23.45 24.03 971,922 +0.53(+2.24%)
Jun 04, 2004 23.53 23.61 23.34 23.51 498,135 +0.02(+0.08%)
Jun 03, 2004 23.59 23.66 23.37 23.49 714,738 -0.07(-0.30%)
Jun 02, 2004 23.66 23.74 23.51 23.56 635,266 -0.09(-0.40%)
Jun 01, 2004 23.83 23.88 23.64 23.66 553,935 -0.17(-0.72%)
May 28, 2004 23.63 23.92 23.57 23.83 2,081,483 +0.29(+1.23%)
May 27, 2004 23.54 23.74 23.49 23.54 725,898 +0.07(+0.30%)
May 26, 2004 23.25 23.59 23.17 23.47 762,421 +0.22(+0.94%)
May 25, 2004 22.86 23.25 22.68 23.25 784,403 +0.40(+1.73%)
May 24, 2004 22.70 22.86 22.63 22.85 710,511 +0.29(+1.28%)
May 21, 2004 22.81 22.87 22.47 22.56 883,320 -0.10(-0.44%)
May 20, 2004 22.41 22.79 22.37 22.66 575,409 +0.27(+1.21%)
May 19, 2004 22.53 22.60 22.34 22.39 694,447 +0.07(+0.32%)
May 18, 2004 22.44 22.64 22.28 22.32 699,520 +0.07(+0.29%)
May 17, 2004 22.36 22.43 22.21 22.25 621,908 -0.10(-0.45%)
May 14, 2004 22.17 22.54 22.14 22.36 562,220 +0.18(+0.83%)
May 13, 2004 22.02 22.31 21.95 22.17 680,751 +0.18(+0.81%)
May 12, 2004 21.88 22.02 21.47 21.99 939,964 +0.20(+0.92%)
May 11, 2004 22.18 22.24 21.70 21.79 977,840 -0.31(-1.42%)
May 10, 2004 22.48 22.48 22.07 22.11 745,343 -0.37(-1.63%)
May 07, 2004 22.95 23.00 22.44 22.47 1,133,064 -0.43(-1.86%)
May 06, 2004 22.84 23.01 22.81 22.90 603,647 +0.07(+0.28%)
May 05, 2004 23.10 23.10 22.83 22.83 661,306 -0.27(-1.15%)
May 04, 2004 23.06 23.17 22.95 23.10 496,952 +0.04(+0.15%)
May 03, 2004 23.06 23.11 22.78 23.06 743,821 -0.04(-0.15%)
Apr 30, 2004 22.98 23.12 22.96 23.10 729,449 +0.17(+0.75%)
Apr 29, 2004 23.32 23.32 22.75 22.93 1,253,962 -0.66(-2.81%)
Apr 28, 2004 23.42 23.69 23.21 23.59 1,391,770 +0.12(+0.50%)
Apr 27, 2004 23.47 23.63 23.41 23.47 1,023,494 +0.04(+0.18%)
Apr 26, 2004 23.63 23.79 23.31 23.43 1,232,826 -0.20(-0.85%)
Apr 23, 2004 23.37 23.66 23.13 23.63 1,217,946 +0.23(+0.99%)
Apr 22, 2004 23.18 23.46 23.06 23.40 716,260 +0.22(+0.94%)
Apr 21, 2004 23.07 23.19 22.75 23.18 875,203 +0.11(+0.49%)
Apr 20, 2004 23.28 23.33 23.06 23.07 794,210 -0.21(-0.89%)
Apr 19, 2004 23.33 23.33 23.15 23.28 732,154 -0.05(-0.20%)
Apr 16, 2004 23.06 23.48 23.04 23.32 1,732,653 +0.50(+2.18%)
Apr 15, 2004 22.56 22.86 22.53 22.83 1,305,365 +0.35(+1.58%)
Apr 14, 2004 22.47 22.66 22.27 22.47 1,779,659 -0.22(-0.99%)
Apr 13, 2004 22.98 23.00 22.18 22.70 1,467,183 -0.18(-0.80%)
Apr 12, 2004 23.36 23.36 22.78 22.88 987,478 -0.37(-1.60%)
Apr 08, 2004 23.40 23.41 23.21 23.25 687,007 -0.05(-0.20%)
Apr 07, 2004 23.41 23.41 23.17 23.30 1,288,118 -0.09(-0.40%)
Apr 06, 2004 23.40 23.42 23.31 23.40 3,080,798 +0.05(+0.20%)
Apr 05, 2004 23.43 23.45 23.19 23.35 1,127,315 +0.02(+0.08%)
Apr 02, 2004 23.51 23.51 23.31 23.33 1,116,662 -0.09(-0.38%)
Apr 01, 2004 23.42 23.51 23.30 23.42 838,173 +0.15(+0.64%)
Mar 31, 2004 23.08 23.34 22.98 23.27 861,000 +0.20(+0.85%)
Mar 30, 2004 22.91 23.14 22.78 23.08 700,704 +0.21(+0.93%)
Mar 29, 2004 22.62 22.86 22.51 22.86 598,236 +0.34(+1.50%)
Mar 26, 2004 22.60 22.67 22.50 22.53 733,676 -0.07(-0.31%)
Mar 25, 2004 22.77 22.79 22.53 22.60 629,179 +0.01(+0.03%)
Mar 24, 2004 22.73 22.77 22.59 22.59 634,083 -0.10(-0.44%)
Mar 23, 2004 22.64 22.89 22.54 22.69 803,679 +0.05(+0.23%)
Mar 22, 2004 22.95 22.95 22.55 22.64 674,495 -0.31(-1.37%)
Mar 19, 2004 23.14 23.14 22.88 22.95 583,018 -0.06(-0.26%)
Mar 18, 2004 23.11 23.24 22.96 23.01 1,257,344 -0.02(-0.10%)
Mar 17, 2004 22.68 23.11 22.61 23.04 1,033,470 +0.47(+2.07%)
Mar 16, 2004 22.70 22.85 22.56 22.57 757,856 -0.04(-0.18%)
Mar 15, 2004 22.76 22.80 22.55 22.61 729,956 -0.09(-0.42%)
Mar 12, 2004 22.62 22.75 22.50 22.70 455,525 +0.17(+0.73%)
Mar 11, 2004 22.69 22.85 22.49 22.54 790,659 -0.15(-0.65%)
Mar 10, 2004 22.98 23.05 22.53 22.69 1,148,451 -0.40(-1.74%)
Mar 09, 2004 23.24 23.24 22.96 23.09 697,153 -0.15(-0.64%)
Mar 08, 2004 23.43 23.51 23.21 23.24 527,895 -0.18(-0.76%)
Mar 05, 2004 23.15 23.46 23.08 23.41 557,485 +0.28(+1.20%)
Mar 04, 2004 23.02 23.15 22.89 23.14 461,781 +0.19(+0.82%)
Mar 03, 2004 23.06 23.12 22.83 22.95 564,418 -0.05(-0.21%)
Mar 02, 2004 23.32 23.32 22.99 22.99 667,900 -0.23(-0.99%)
Mar 01, 2004 23.12 23.48 23.08 23.22 987,816 +0.11(+0.46%)
Feb 27, 2004 22.84 23.12 22.77 23.12 966,511 +0.40(+1.77%)
Feb 26, 2004 22.40 22.73 22.37 22.72 757,348 +0.20(+0.89%)
Feb 25, 2004 22.47 22.57 22.44 22.51 471,588 +0.04(+0.18%)
Feb 24, 2004 22.59 22.60 22.28 22.47 987,140 -0.03(-0.13%)
Feb 23, 2004 22.38 22.61 22.38 22.50 598,236 +0.08(+0.37%)
Feb 20, 2004 22.75 22.75 22.37 22.42 1,083,859 -0.29(-1.28%)
Feb 19, 2004 22.95 22.96 22.70 22.71 1,071,515 -0.18(-0.78%)
Feb 18, 2004 22.47 22.91 22.45 22.89 2,249,726 +0.50(+2.25%)
Feb 17, 2004 22.15 22.42 22.14 22.38 1,873,504 +0.18(+0.80%)
Feb 13, 2004 22.12 22.47 22.12 22.21 1,703,062 +0.09(+0.40%)
Feb 12, 2004 22.15 22.25 22.09 22.12 706,791 -0.11(-0.48%)
Feb 11, 2004 22.12 22.26 21.94 22.23 1,818,888 +0.17(+0.75%)
Feb 10, 2004 22.07 22.11 22.00 22.06 1,633,228 +0.02(+0.11%)
Feb 09, 2004 22.14 22.14 21.94 22.04 1,523,152 -0.08(-0.35%)
Feb 06, 2004 22.00 22.17 21.89 22.11 1,064,921 +0.01(+0.05%)
Feb 05, 2004 22.38 22.39 22.08 22.10 2,223,349 -0.34(-1.53%)
Feb 04, 2004 22.60 22.60 21.82 22.44 6,189,327 -0.59(-2.57%)
Feb 03, 2004 23.06 23.06 22.82 23.04 896,001 -0.05(-0.23%)
Feb 02, 2004 23.12 23.23 22.97 23.09 982,236 -0.12(-0.54%)
Jan 30, 2004 23.21 23.30 23.01 23.21 714,738 -0.03(-0.13%)
Jan 29, 2004 23.21 23.24 22.89 23.24 978,517 +0.00(+0.00%)
Jan 28, 2004 22.77 23.57 22.77 23.24 2,272,722 +0.54(+2.37%)
Jan 27, 2004 22.67 22.79 22.58 22.70 1,418,655 +0.14(+0.60%)
Jan 26, 2004 22.94 22.98 22.51 22.57 1,101,951 -0.37(-1.62%)
Jan 23, 2004 23.24 23.32 22.94 22.94 678,553 -0.29(-1.25%)
Jan 22, 2004 23.31 23.37 23.11 23.23 905,639 -0.05(-0.20%)
Jan 21, 2004 23.04 23.29 22.98 23.28 1,798,090 +0.30(+1.31%)
Jan 20, 2004 23.09 23.09 22.89 22.98 1,223,864 -0.11(-0.49%)
Jan 16, 2004 23.24 23.32 23.06 23.09 1,694,270 -0.15(-0.64%)
Jan 15, 2004 23.49 23.50 23.19 23.24 535,504 -0.19(-0.81%)
Jan 14, 2004 23.33 23.51 23.28 23.43 511,662 +0.24(+1.05%)
Jan 13, 2004 23.21 23.24 23.13 23.18 627,995 +0.05(+0.20%)
Jan 12, 2004 23.21 23.22 23.09 23.14 578,960 -0.07(-0.28%)
Jan 09, 2004 23.24 23.25 23.11 23.20 745,343 -0.07(-0.28%)
Jan 08, 2004 23.17 23.31 23.04 23.27 1,295,051 +0.11(+0.46%)
Jan 07, 2004 23.47 23.47 23.06 23.16 2,104,141 -0.30(-1.29%)
Jan 06, 2004 23.61 23.76 23.46 23.46 603,139 -0.34(-1.42%)
Jan 05, 2004 23.96 24.01 23.51 23.80 580,143 -0.03(-0.12%)
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.