Pinnacle West Capital (NY: PNW )

77.86 -0.26 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 72.58 72.92 71.69 72.47 1,253,765 -0.04(-0.06%)
Dec 28, 2018 73.03 73.78 72.27 72.51 1,100,101 -0.51(-0.70%)
Dec 27, 2018 72.53 73.03 71.40 73.02 1,330,683 +0.44(+0.61%)
Dec 26, 2018 72.30 73.02 70.72 72.58 1,167,652 +0.61(+0.85%)
Dec 24, 2018 76.02 76.03 71.87 71.97 643,695 -4.08(-5.37%)
Dec 21, 2018 76.38 77.70 75.84 76.05 2,842,486 -0.12(-0.16%)
Dec 20, 2018 75.27 76.81 74.45 76.17 1,247,865 +0.94(+1.24%)
Dec 19, 2018 75.33 76.77 74.69 75.23 2,066,516 +0.07(+0.09%)
Dec 18, 2018 75.74 76.23 74.89 75.16 2,073,358 -0.04(-0.06%)
Dec 17, 2018 77.98 78.00 74.93 75.21 1,247,676 -2.57(-3.30%)
Dec 14, 2018 78.62 78.68 77.38 77.78 1,252,706 -0.76(-0.96%)
Dec 13, 2018 77.48 78.80 77.46 78.53 888,487 +1.03(+1.33%)
Dec 12, 2018 78.00 78.33 77.15 77.50 1,657,845 -0.46(-0.59%)
Dec 11, 2018 77.54 78.19 77.09 77.96 882,397 +0.50(+0.65%)
Dec 10, 2018 77.37 77.66 75.98 77.46 889,373 +0.25(+0.32%)
Dec 07, 2018 77.25 77.72 76.41 77.21 886,594 -0.01(-0.01%)
Dec 06, 2018 77.01 77.24 75.17 77.22 1,631,029 +0.60(+0.78%)
Dec 04, 2018 76.87 77.69 76.48 76.63 1,259,996 -0.12(-0.16%)
Dec 03, 2018 75.77 76.75 75.27 76.75 983,968 +0.74(+0.97%)
Nov 30, 2018 75.77 76.13 75.12 76.01 1,683,012 +0.44(+0.59%)
Nov 29, 2018 75.82 75.94 74.76 75.56 1,414,329 -0.23(-0.30%)
Nov 28, 2018 76.41 76.45 75.44 75.79 1,579,184 -0.56(-0.74%)
Nov 27, 2018 75.38 76.35 74.89 76.35 1,470,554 +0.96(+1.27%)
Nov 26, 2018 75.16 75.46 74.66 75.39 941,561 +0.31(+0.42%)
Nov 23, 2018 74.64 75.39 74.22 75.08 510,488 +0.62(+0.83%)
Nov 21, 2018 74.46 74.46 74.46 0 -0.65(-0.86%)
Nov 20, 2018 75.78 76.60 74.92 75.10 959,628 -0.48(-0.64%)
Nov 19, 2018 75.07 75.59 74.78 75.59 960,609 +0.47(+0.62%)
Nov 16, 2018 76.37 76.47 75.07 75.12 1,389,088 -0.32(-0.43%)
Nov 15, 2018 74.76 75.56 73.84 75.44 1,360,894 +0.39(+0.52%)
Nov 14, 2018 75.62 75.91 74.79 75.05 1,378,185 -0.86(-1.13%)
Nov 13, 2018 75.58 76.05 74.84 75.91 1,880,024 +0.33(+0.44%)
Nov 12, 2018 75.11 76.51 74.65 75.58 1,689,756 +0.33(+0.44%)
Nov 09, 2018 74.73 75.41 74.11 75.25 1,506,422 +0.77(+1.04%)
Nov 08, 2018 73.28 74.75 72.94 74.47 2,089,511 +1.85(+2.54%)
Nov 07, 2018 72.03 72.69 71.96 72.63 1,358,077 +0.63(+0.87%)
Nov 06, 2018 71.05 72.05 70.79 72.00 1,363,407 +1.05(+1.49%)
Nov 05, 2018 70.09 71.47 70.01 70.95 2,271,100 +0.88(+1.25%)
Nov 02, 2018 70.45 70.59 69.33 70.07 1,015,803 -0.15(-0.22%)
Nov 01, 2018 69.82 70.40 69.52 70.22 1,530,461 +0.26(+0.38%)
Oct 31, 2018 70.29 70.74 69.28 69.96 1,437,890 -0.59(-0.83%)
Oct 30, 2018 70.54 71.04 69.81 70.55 829,595 +0.22(+0.31%)
Oct 29, 2018 69.65 70.94 69.65 70.33 1,141,405 +0.65(+0.93%)
Oct 26, 2018 71.47 71.97 69.16 69.68 1,121,625 -1.52(-2.13%)
Oct 25, 2018 72.33 72.50 70.99 71.20 1,217,386 -1.67(-2.29%)
Oct 24, 2018 71.31 73.10 70.86 72.87 929,626 +1.94(+2.73%)
Oct 23, 2018 71.64 72.38 70.80 70.93 1,069,977 -0.66(-0.92%)
Oct 22, 2018 71.77 72.12 71.40 71.58 1,116,198 -0.20(-0.28%)
Oct 19, 2018 70.73 72.23 70.73 71.79 1,208,333 +1.41(+2.00%)
Oct 18, 2018 70.71 70.94 70.13 70.38 1,564,098 -0.18(-0.25%)
Oct 17, 2018 70.14 70.73 69.95 70.56 1,339,493 +0.13(+0.18%)
Oct 16, 2018 69.09 70.59 68.68 70.43 1,783,835 +1.57(+2.28%)
Oct 15, 2018 68.69 69.47 68.53 68.86 1,307,953 +0.15(+0.22%)
Oct 12, 2018 68.42 68.72 67.63 68.71 1,027,801 +0.17(+0.25%)
Oct 11, 2018 70.02 70.07 68.45 68.54 1,493,681 -1.17(-1.68%)
Oct 10, 2018 70.19 70.98 69.67 69.71 1,764,590 -0.53(-0.76%)
Oct 09, 2018 69.92 70.63 69.70 70.24 1,121,856 +0.46(+0.66%)
Oct 08, 2018 69.14 70.40 68.96 69.78 1,012,916 +0.82(+1.19%)
Oct 05, 2018 67.62 69.09 67.62 68.96 1,082,838 +1.31(+1.93%)
Oct 04, 2018 66.32 67.73 66.05 67.66 1,239,944 +1.25(+1.88%)
Oct 03, 2018 66.91 67.39 65.85 66.41 851,904 -0.55(-0.82%)
Oct 02, 2018 66.69 67.44 66.69 66.96 1,001,797 +0.45(+0.67%)
Oct 01, 2018 66.56 66.97 66.05 66.51 735,208 -0.24(-0.37%)
Sep 28, 2018 66.04 66.81 66.04 66.75 1,009,534 +0.92(+1.40%)
Sep 27, 2018 65.39 66.25 65.08 65.83 627,118 +0.57(+0.88%)
Sep 26, 2018 66.09 66.26 65.19 65.26 711,928 -0.65(-0.98%)
Sep 25, 2018 66.85 66.85 65.79 65.91 884,052 -1.00(-1.50%)
Sep 24, 2018 67.63 67.74 66.87 66.91 1,128,059 -0.72(-1.06%)
Sep 21, 2018 66.93 67.84 66.28 67.63 2,231,983 +0.63(+0.94%)
Sep 20, 2018 66.54 67.10 66.08 67.00 912,400 +0.37(+0.56%)
Sep 19, 2018 68.23 68.23 66.12 66.63 1,371,428 -1.51(-2.21%)
Sep 18, 2018 68.08 68.39 67.65 68.14 937,264 -0.03(-0.05%)
Sep 17, 2018 67.95 68.30 67.47 68.17 979,358 +0.43(+0.63%)
Sep 14, 2018 67.58 67.81 66.87 67.74 778,234 -0.03(-0.04%)
Sep 13, 2018 67.42 67.83 66.87 67.77 681,468 +0.51(+0.76%)
Sep 12, 2018 67.12 67.64 66.92 67.25 854,399 +0.07(+0.10%)
Sep 11, 2018 67.51 67.74 67.07 67.18 755,245 -0.30(-0.45%)
Sep 10, 2018 67.27 67.79 67.21 67.49 764,907 +0.39(+0.58%)
Sep 07, 2018 67.23 67.47 66.74 67.10 824,731 -0.51(-0.76%)
Sep 06, 2018 67.51 67.95 67.20 67.61 731,506 +0.13(+0.20%)
Sep 05, 2018 66.79 67.60 66.66 67.48 1,412,686 +0.73(+1.09%)
Sep 04, 2018 66.27 67.07 66.27 66.75 1,145,261 +0.53(+0.80%)
Aug 31, 2018 66.22 66.22 66.22 0 -0.13(-0.20%)
Aug 30, 2018 67.16 67.16 66.09 66.36 1,781,521 -0.66(-0.98%)
Aug 29, 2018 67.23 67.35 66.72 67.02 1,329,702 +0.08(+0.13%)
Aug 28, 2018 67.55 67.74 66.78 66.93 1,239,735 -0.96(-1.42%)
Aug 27, 2018 68.56 68.56 67.55 67.89 887,337 -0.59(-0.86%)
Aug 24, 2018 68.11 68.54 67.73 68.48 675,988 +0.34(+0.49%)
Aug 23, 2018 68.13 68.54 67.89 68.14 912,347 +0.25(+0.37%)
Aug 22, 2018 68.89 68.92 67.63 67.89 700,778 -0.96(-1.40%)
Aug 21, 2018 69.13 69.25 68.52 68.85 926,789 -0.42(-0.61%)
Aug 20, 2018 69.50 69.63 69.06 69.27 894,066 -0.08(-0.12%)
Aug 17, 2018 68.74 69.83 68.47 69.36 1,792,039 +0.48(+0.70%)
Aug 16, 2018 69.09 69.28 68.63 68.88 2,358,722 -0.34(-0.49%)
Aug 15, 2018 68.80 69.55 68.44 69.22 950,545 +0.62(+0.90%)
Aug 14, 2018 68.33 68.89 68.33 68.60 827,592 +0.13(+0.20%)
Aug 13, 2018 68.59 68.68 68.10 68.47 837,022 -0.08(-0.11%)
Aug 10, 2018 68.76 69.45 68.46 68.54 672,785 -0.01(-0.01%)
Aug 09, 2018 68.18 68.66 67.95 68.55 594,523 +0.36(+0.53%)
Aug 08, 2018 67.93 68.50 67.69 68.19 774,054 -0.01(-0.01%)
Aug 07, 2018 68.41 68.63 67.79 68.20 1,105,233 -0.20(-0.30%)
Aug 06, 2018 68.76 68.88 68.29 68.40 1,772,626 +0.68(+1.01%)
Aug 03, 2018 67.53 68.09 66.56 67.71 1,223,516 +0.23(+0.34%)
Aug 02, 2018 66.99 67.71 66.74 67.49 959,469 +0.40(+0.59%)
Aug 01, 2018 67.55 67.76 66.68 67.09 954,963 -0.72(-1.06%)
Jul 31, 2018 67.46 67.84 67.06 67.81 1,089,612 +0.74(+1.10%)
Jul 30, 2018 67.28 67.60 66.79 67.07 738,887 -0.34(-0.51%)
Jul 27, 2018 67.65 67.93 67.12 67.41 656,767 -0.25(-0.37%)
Jul 26, 2018 67.09 67.71 67.08 67.66 839,007 +1.01(+1.52%)
Jul 25, 2018 65.99 66.74 65.09 66.65 1,549,959 +0.64(+0.97%)
Jul 24, 2018 65.93 66.21 64.82 66.01 1,552,321 -0.15(-0.23%)
Jul 23, 2018 66.86 66.86 65.86 66.16 802,565 -0.65(-0.98%)
Jul 20, 2018 67.31 67.48 66.23 66.81 782,350 -0.70(-1.04%)
Jul 19, 2018 67.03 67.84 66.79 67.51 1,126,729 +0.66(+0.99%)
Jul 18, 2018 67.14 67.30 66.51 66.85 1,104,902 -0.21(-0.31%)
Jul 17, 2018 67.14 67.40 67.00 67.06 585,550 -0.06(-0.09%)
Jul 16, 2018 67.04 67.40 66.65 67.12 899,983 +0.13(+0.20%)
Jul 13, 2018 67.20 67.45 66.70 66.99 861,244 -0.17(-0.25%)
Jul 12, 2018 67.68 67.71 66.86 67.15 1,329,146 -0.41(-0.61%)
Jul 11, 2018 67.56 814,419 +0.78(+1.16%)
Jul 10, 2018 66.23 67.03 65.74 66.79 1,932,536 +0.36(+0.54%)
Jul 09, 2018 69.26 69.40 65.93 66.43 1,789,402 -2.72(-3.94%)
Jul 06, 2018 68.88 69.41 68.81 69.15 1,182,855 +0.30(+0.44%)
Jul 05, 2018 68.47 68.88 68.05 68.85 649,555 +0.47(+0.68%)
Jul 03, 2018 68.38 68.38 68.38 0 +0.31(+0.45%)
Jul 02, 2018 67.52 68.12 67.34 68.07 1,087,353 +0.74(+1.10%)
Jun 29, 2018 67.11 67.76 66.79 67.33 882,844 -0.02(-0.02%)
Jun 28, 2018 67.68 67.91 67.22 67.35 817,139 -0.28(-0.42%)
Jun 27, 2018 67.06 67.74 66.76 67.63 726,801 +0.49(+0.73%)
Jun 26, 2018 66.87 67.68 66.87 67.14 1,284,605 +0.27(+0.40%)
Jun 25, 2018 65.76 66.99 65.39 66.87 1,062,463 +1.44(+2.20%)
Jun 22, 2018 64.96 65.56 64.65 65.43 1,215,261 +0.64(+0.98%)
Jun 21, 2018 64.82 65.31 64.52 64.80 665,952 -0.03(-0.05%)
Jun 20, 2018 64.88 65.07 64.47 64.83 898,983 -0.10(-0.15%)
Jun 19, 2018 64.13 65.13 64.09 64.93 1,184,066 +1.12(+1.76%)
Jun 18, 2018 63.65 64.06 63.26 63.81 1,308,256 +0.20(+0.32%)
Jun 15, 2018 63.69 63.02 63.61 1,896,780 +0.58(+0.93%)
Jun 14, 2018 62.24 63.09 62.24 63.02 1,430,787 +0.89(+1.43%)
Jun 13, 2018 62.31 62.51 61.93 62.14 1,077,491 -0.19(-0.31%)
Jun 12, 2018 61.43 62.39 61.41 62.33 1,041,018 +0.85(+1.39%)
Jun 11, 2018 62.17 62.44 61.36 61.48 742,664 -0.70(-1.13%)
Jun 08, 2018 62.40 62.51 61.93 62.18 496,625 -0.07(-0.11%)
Jun 07, 2018 61.99 62.84 61.76 62.25 1,107,701 +0.28(+0.45%)
Jun 06, 2018 61.80 61.97 1,200,167 -1.30(-2.05%)
Jun 05, 2018 63.90 63.96 63.17 63.27 929,208 -0.64(-0.99%)
Jun 04, 2018 64.85 65.07 63.73 63.90 1,569,167 -0.94(-1.44%)
Jun 01, 2018 66.17 66.36 64.75 64.84 980,463 -1.70(-2.55%)
May 31, 2018 66.74 67.10 66.09 66.53 1,527,108 -0.18(-0.26%)
May 30, 2018 65.62 66.81 65.62 66.71 963,350 +0.78(+1.18%)
May 29, 2018 65.68 66.64 65.37 65.93 1,031,452 +0.42(+0.64%)
May 25, 2018 65.52 65.52 65.52 0 +0.31(+0.47%)
May 24, 2018 64.67 65.32 64.55 65.21 588,260 +0.43(+0.67%)
May 23, 2018 64.28 64.88 64.19 64.77 867,726 +0.67(+1.04%)
May 22, 2018 63.95 64.41 63.71 64.10 1,112,835 +0.39(+0.62%)
May 21, 2018 63.92 64.03 63.37 63.71 937,769 -0.26(-0.41%)
May 18, 2018 63.96 64.28 63.49 63.97 909,554 +0.14(+0.22%)
May 17, 2018 64.43 64.56 63.73 63.83 822,309 -0.48(-0.75%)
May 16, 2018 64.68 65.11 64.02 64.31 946,407 -0.24(-0.38%)
May 15, 2018 64.59 65.03 64.19 64.55 714,306 -0.70(-1.08%)
May 14, 2018 65.30 65.52 64.84 65.26 704,444 -0.03(-0.05%)
May 11, 2018 65.41 65.58 65.21 65.29 545,096 -0.01(-0.01%)
May 10, 2018 65.06 65.36 64.81 65.30 634,761 +0.60(+0.93%)
May 09, 2018 65.44 65.77 64.32 64.70 784,139 -0.74(-1.14%)
May 08, 2018 67.26 67.26 65.36 65.44 1,275,106 -1.21(-1.82%)
May 07, 2018 67.04 67.10 66.53 66.65 1,176,539 -0.38(-0.56%)
May 04, 2018 67.11 67.47 66.73 67.03 1,298,069 +0.33(+0.49%)
May 03, 2018 66.19 67.01 65.39 66.70 1,313,059 +0.33(+0.49%)
May 02, 2018 66.35 66.85 65.68 66.38 1,930,238 -0.50(-0.75%)
May 01, 2018 67.15 67.29 66.38 66.88 1,081,905 -0.40(-0.60%)
Apr 30, 2018 68.00 68.21 67.14 67.28 899,818 -0.35(-0.51%)
Apr 27, 2018 67.02 67.82 66.85 67.63 1,047,157 +0.46(+0.69%)
Apr 26, 2018 66.27 67.28 65.90 67.16 1,328,495 +0.94(+1.41%)
Apr 25, 2018 65.72 66.38 65.41 66.23 1,313,225 +0.31(+0.47%)
Apr 24, 2018 64.97 66.19 64.68 65.92 1,618,028 +0.90(+1.39%)
Apr 23, 2018 64.82 65.15 64.59 65.02 1,141,586 +0.36(+0.56%)
Apr 20, 2018 65.31 65.31 64.26 64.65 933,366 -0.56(-0.85%)
Apr 19, 2018 65.46 65.65 64.81 65.21 1,326,338 -0.46(-0.69%)
Apr 18, 2018 66.35 66.90 65.66 65.66 1,596,306 -0.75(-1.14%)
Apr 17, 2018 65.81 66.62 65.42 66.42 885,311 +0.71(+1.08%)
Apr 16, 2018 65.08 65.76 64.89 65.70 853,390 +0.95(+1.47%)
Apr 13, 2018 64.19 64.95 64.19 64.75 1,038,208 +0.70(+1.09%)
Apr 12, 2018 65.09 65.29 63.92 64.05 1,146,599 -1.00(-1.54%)
Apr 11, 2018 64.97 65.46 64.85 65.06 967,715 +0.02(+0.03%)
Apr 10, 2018 66.05 66.05 65.00 65.04 1,571,339 -1.00(-1.52%)
Apr 09, 2018 66.13 66.60 65.71 66.04 725,490 -0.04(-0.06%)
Apr 06, 2018 66.46 66.74 65.95 66.08 1,249,236 -0.46(-0.68%)
Apr 05, 2018 66.33 66.72 65.35 66.54 725,834 +0.20(+0.30%)
Apr 04, 2018 66.26 66.44 65.57 66.34 1,035,018 +0.13(+0.20%)
Apr 03, 2018 65.51 66.63 65.07 66.21 1,392,068 +0.80(+1.22%)
Apr 02, 2018 66.13 66.51 64.90 65.41 1,111,492 -0.71(-1.08%)
Mar 29, 2018 66.13 66.13 66.13 0 +0.27(+0.42%)
Mar 28, 2018 66.09 66.41 65.62 65.85 1,176,784 +0.08(+0.13%)
Mar 27, 2018 64.77 66.38 64.46 65.77 895,100 +1.00(+1.55%)
Mar 26, 2018 64.58 65.20 64.41 64.77 1,123,866 +0.33(+0.51%)
Mar 23, 2018 64.73 65.57 64.18 64.44 1,831,985 -0.19(-0.29%)
Mar 22, 2018 64.74 66.41 64.52 64.63 1,446,324 +0.03(+0.05%)
Mar 21, 2018 64.64 65.21 64.30 64.59 1,000,808 -0.03(-0.05%)
Mar 20, 2018 64.43 64.82 64.14 64.63 906,274 +0.22(+0.33%)
Mar 19, 2018 64.72 65.17 64.22 64.41 964,988 -0.20(-0.31%)
Mar 16, 2018 63.90 64.63 63.76 64.61 2,601,643 +0.76(+1.19%)
Mar 15, 2018 63.75 64.47 63.55 63.85 1,193,208 +0.22(+0.35%)
Mar 14, 2018 63.52 64.29 63.07 63.62 995,814 +0.30(+0.47%)
Mar 13, 2018 63.51 64.13 62.94 63.32 876,186 +0.08(+0.13%)
Mar 12, 2018 63.32 63.57 63.04 63.24 1,451,148 -0.05(-0.08%)
Mar 09, 2018 62.94 63.29 62.60 63.29 1,142,695 +0.34(+0.54%)
Mar 08, 2018 63.11 63.25 62.64 62.95 972,353 +0.45(+0.72%)
Mar 07, 2018 62.32 62.50 1,176,403 -0.72(-1.14%)
Mar 06, 2018 64.56 64.89 62.99 63.23 1,088,177 -1.45(-2.24%)
Mar 05, 2018 63.41 64.74 63.18 64.68 724,646 +0.94(+1.47%)
Mar 02, 2018 64.18 64.90 63.03 63.74 968,390 -0.50(-0.77%)
Mar 01, 2018 63.74 64.75 63.32 64.24 1,227,378 +0.46(+0.73%)
Feb 28, 2018 64.65 64.96 63.75 63.77 1,335,547 -0.81(-1.26%)
Feb 27, 2018 66.52 66.92 64.58 64.58 1,242,711 -1.94(-2.91%)
Feb 26, 2018 66.27 66.98 66.10 66.52 2,104,270 +0.11(+0.16%)
Feb 23, 2018 63.83 66.63 63.19 66.42 2,650,746 +2.83(+4.44%)
Feb 22, 2018 63.93 63.59 1,817,788 +0.53(+0.84%)
Feb 21, 2018 64.09 64.54 63.05 63.06 801,425 -0.91(-1.42%)
Feb 20, 2018 64.80 65.22 63.81 63.97 691,298 -1.23(-1.89%)
Feb 16, 2018 65.21 65.21 65.21 0 +0.52(+0.81%)
Feb 15, 2018 63.18 64.70 63.06 64.68 656,528 +1.63(+2.59%)
Feb 14, 2018 63.17 63.52 62.79 63.05 699,373 -0.60(-0.95%)
Feb 13, 2018 63.58 63.94 62.89 63.66 647,688 +0.07(+0.12%)
Feb 12, 2018 63.22 63.90 62.65 63.58 1,128,734 +0.36(+0.58%)
Feb 09, 2018 61.62 63.86 61.62 63.22 1,046,655 +1.62(+2.62%)
Feb 08, 2018 61.96 63.23 61.58 61.60 1,561,376 -0.68(-1.09%)
Feb 07, 2018 62.33 63.35 62.25 62.28 1,171,323 +0.00(+0.00%)
Feb 06, 2018 62.37 62.74 61.16 62.28 1,387,092 -1.33(-2.10%)
Feb 05, 2018 64.32 64.64 63.23 63.61 630,793 -0.80(-1.24%)
Feb 02, 2018 64.55 65.28 64.38 64.41 822,533 -0.60(-0.93%)
Feb 01, 2018 65.98 66.35 64.87 65.02 1,152,647 -1.23(-1.86%)
Jan 31, 2018 65.35 66.33 64.89 66.25 1,356,874 +1.09(+1.67%)
Jan 30, 2018 65.23 65.61 65.11 65.16 937,469 -0.05(-0.08%)
Jan 29, 2018 66.24 66.24 65.20 65.21 712,986 -1.27(-1.92%)
Jan 26, 2018 66.76 66.80 65.68 66.48 637,777 -0.09(-0.14%)
Jan 25, 2018 65.82 66.69 65.82 66.57 857,067 +0.68(+1.03%)
Jan 24, 2018 65.67 66.20 65.39 65.89 1,283,209 +0.27(+0.41%)
Jan 23, 2018 64.79 66.03 64.73 65.62 898,575 +0.76(+1.18%)
Jan 22, 2018 65.35 65.49 64.75 64.86 832,412 -0.10(-0.15%)
Jan 19, 2018 65.19 65.64 64.85 64.95 948,471 -0.11(-0.16%)
Jan 18, 2018 65.40 65.53 64.69 65.06 799,385 -0.26(-0.40%)
Jan 17, 2018 64.95 65.56 64.53 65.32 1,149,503 +0.55(+0.85%)
Jan 16, 2018 65.27 65.62 64.52 64.77 920,139 -0.30(-0.45%)
Jan 12, 2018 65.07 65.07 65.07 0 -0.58(-0.88%)
Jan 11, 2018 66.02 66.43 65.46 65.64 526,898 -0.53(-0.81%)
Jan 10, 2018 67.08 67.20 66.14 66.18 557,723 -1.19(-1.77%)
Jan 09, 2018 68.11 68.32 67.33 67.37 696,300 -0.85(-1.24%)
Jan 08, 2018 67.67 68.22 67.53 68.22 721,716 +0.52(+0.76%)
Jan 05, 2018 67.92 67.99 67.37 67.70 1,104,618 -0.07(-0.11%)
Jan 04, 2018 68.13 68.59 67.62 67.77 814,820 -0.50(-0.73%)
Jan 03, 2018 68.24 69.21 68.00 68.27 1,132,542 -0.63(-0.92%)
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.