Pinnacle West Capital (NY: PNW )

67.96 USD -0.40 (-0.59%)
Streaming Delayed Price Updated: 11:12 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 92.99 93.93 92.56 93.74 1,009,346 +0.78(+0.84%)
Feb 27, 2019 92.74 93.25 92.53 92.96 833,152 -0.12(-0.13%)
Feb 26, 2019 94.02 94.02 92.91 93.08 1,406,292 -0.60(-0.64%)
Feb 25, 2019 93.23 93.88 92.25 93.68 1,472,663 +0.46(+0.49%)
Feb 22, 2019 92.80 93.49 91.48 93.22 1,181,900 +1.25(+1.36%)
Feb 21, 2019 90.50 92.21 90.04 91.97 1,412,930 +1.04(+1.14%)
Feb 20, 2019 90.57 91.08 89.83 90.93 934,495 +0.28(+0.31%)
Feb 19, 2019 90.17 90.79 89.57 90.65 725,076 +0.69(+0.77%)
Feb 15, 2019 89.87 90.25 89.50 89.96 883,100 +0.42(+0.47%)
Feb 14, 2019 89.51 89.98 88.96 89.54 636,631 +0.03(+0.03%)
Feb 13, 2019 89.43 89.69 89.03 89.51 734,155 -0.26(-0.29%)
Feb 12, 2019 89.89 90.37 88.99 89.77 812,076 +0.14(+0.16%)
Feb 11, 2019 89.21 89.93 89.14 89.63 616,449 +0.25(+0.28%)
Feb 08, 2019 88.90 89.50 88.79 89.38 658,900 +0.20(+0.22%)
Feb 07, 2019 87.98 89.20 87.47 89.18 900,871 +1.49(+1.70%)
Feb 06, 2019 87.53 88.07 86.80 87.69 1,192,150 +0.12(+0.14%)
Feb 05, 2019 87.55 87.73 86.75 87.57 856,154 +0.04(+0.05%)
Feb 04, 2019 87.32 87.56 86.55 87.53 854,540 -0.12(-0.14%)
Feb 01, 2019 87.95 88.20 86.70 87.65 1,008,800 -0.47(-0.53%)
Jan 31, 2019 86.84 88.42 85.85 88.12 1,601,511 +0.50(+0.57%)
Jan 30, 2019 87.00 88.17 86.67 87.62 911,986 +0.26(+0.30%)
Jan 29, 2019 87.14 87.63 86.82 87.36 1,014,008 +0.60(+0.69%)
Jan 28, 2019 86.90 87.52 86.40 86.76 1,207,529 -0.18(-0.21%)
Jan 25, 2019 87.67 88.11 86.67 86.94 1,414,600 -1.04(-1.18%)
Jan 24, 2019 87.28 88.07 86.26 87.98 1,082,882 +0.79(+0.91%)
Jan 23, 2019 85.80 87.22 85.73 87.19 1,154,405 +1.46(+1.70%)
Jan 22, 2019 85.45 86.21 84.80 85.73 1,782,102 +0.06(+0.07%)
Jan 18, 2019 85.53 86.15 85.05 85.67 1,474,000 +0.12(+0.14%)
Jan 17, 2019 84.92 85.72 84.84 85.55 1,111,860 +0.78(+0.92%)
Jan 16, 2019 83.82 84.85 83.55 84.77 960,655 +0.56(+0.67%)
Jan 15, 2019 82.42 84.65 82.42 84.21 1,512,829 +1.74(+2.11%)
Jan 14, 2019 84.24 84.24 81.63 82.47 2,052,557 -2.30(-2.71%)
Jan 11, 2019 85.97 85.97 84.41 84.77 1,641,600 -1.30(-1.51%)
Jan 10, 2019 84.93 86.30 84.29 86.07 1,073,820 +1.41(+1.67%)
Jan 09, 2019 85.37 85.86 84.13 84.66 1,272,440 -1.19(-1.39%)
Jan 08, 2019 84.40 85.85 84.08 85.85 1,087,793 +1.27(+1.50%)
Jan 07, 2019 84.31 85.05 83.63 84.58 1,050,326 -0.16(-0.19%)
Jan 04, 2019 83.11 84.74 83.02 84.74 1,315,200 +1.03(+1.23%)
Jan 03, 2019 83.02 84.17 82.91 83.71 1,671,963 +0.84(+1.01%)
Jan 02, 2019 85.05 85.24 82.41 82.87 1,408,373 -2.33(-2.73%)
Dec 31, 2018 85.33 85.73 84.29 85.20 1,066,400 -0.05(-0.06%)
Dec 28, 2018 85.86 86.74 84.97 85.25 935,700 -0.60(-0.70%)
Dec 27, 2018 85.27 85.86 83.94 85.85 1,131,824 +0.52(+0.61%)
Dec 26, 2018 85.00 85.85 83.14 85.33 993,156 +0.72(+0.85%)
Dec 24, 2018 89.38 89.39 84.50 84.61 547,500 -4.80(-5.37%)
Dec 21, 2018 89.80 91.35 89.17 89.41 2,417,700 -0.14(-0.16%)
Dec 20, 2018 88.50 90.30 87.53 89.55 1,061,382 +1.10(+1.24%)
Dec 19, 2018 88.57 90.26 87.81 88.45 1,757,692 +0.08(+0.09%)
Dec 18, 2018 89.05 89.62 88.05 88.37 1,763,512 -0.05(-0.06%)
Dec 17, 2018 91.68 91.71 88.10 88.42 1,061,221 -3.02(-3.30%)
Dec 14, 2018 92.43 92.50 90.97 91.44 1,065,500 -0.89(-0.96%)
Dec 13, 2018 91.09 92.64 91.07 92.33 755,710 +1.21(+1.33%)
Dec 12, 2018 91.71 92.09 90.71 91.12 1,410,094 -0.54(-0.59%)
Dec 11, 2018 91.16 91.93 90.64 91.66 750,530 +0.59(+0.65%)
Dec 10, 2018 90.96 91.30 89.33 91.07 756,464 +0.29(+0.32%)
Dec 07, 2018 90.82 91.37 89.84 90.78 754,100 -0.01(-0.01%)
Dec 06, 2018 90.54 90.81 88.38 90.79 1,387,285 +0.70(+0.78%)
Dec 04, 2018 90.38 91.34 89.92 90.09 1,071,700 -0.14(-0.16%)
Dec 03, 2018 89.08 90.23 88.50 90.23 836,922 +0.87(+0.97%)
Nov 30, 2018 89.08 89.51 88.32 89.36 1,431,500 +0.52(+0.59%)
Nov 29, 2018 89.14 89.28 87.90 88.84 1,202,969 -0.27(-0.30%)
Nov 28, 2018 89.84 89.88 88.69 89.11 1,343,188 -0.66(-0.74%)
Nov 27, 2018 88.62 89.77 88.05 89.77 1,250,792 +1.13(+1.27%)
Nov 26, 2018 88.37 88.72 87.78 88.64 800,853 +0.37(+0.42%)
Nov 23, 2018 87.75 88.64 87.26 88.27 434,200 +0.73(+0.83%)
Nov 21, 2018 87.54 87.54 87.54 0 -0.76(-0.86%)
Nov 20, 2018 89.10 90.06 88.08 88.30 816,220 -0.57(-0.64%)
Nov 19, 2018 88.26 88.87 87.92 88.87 817,054 +0.55(+0.62%)
Nov 16, 2018 89.79 89.90 88.26 88.32 1,181,500 -0.38(-0.43%)
Nov 15, 2018 87.90 88.83 86.81 88.70 1,157,520 +0.46(+0.52%)
Nov 14, 2018 88.91 89.25 87.93 88.24 1,172,227 -1.01(-1.13%)
Nov 13, 2018 88.86 89.41 87.99 89.25 1,599,070 +0.39(+0.44%)
Nov 12, 2018 88.31 89.95 87.77 88.86 1,437,236 +0.39(+0.44%)
Nov 09, 2018 87.86 88.66 87.14 88.47 1,281,300 +0.91(+1.04%)
Nov 08, 2018 86.15 87.88 85.75 87.56 1,777,251 +2.17(+2.54%)
Nov 07, 2018 84.69 85.46 84.60 85.39 1,155,124 +0.74(+0.87%)
Nov 06, 2018 83.53 84.71 83.23 84.65 1,159,657 +1.24(+1.49%)
Nov 05, 2018 82.40 84.03 82.31 83.41 1,931,703 +1.03(+1.25%)
Nov 02, 2018 82.83 82.99 81.51 82.38 864,000 -0.18(-0.22%)
Nov 01, 2018 82.09 82.77 81.74 82.56 1,301,746 +0.31(+0.38%)
Oct 31, 2018 82.64 83.17 81.45 82.25 1,223,009 -1.43(-1.71%)
Oct 30, 2018 83.67 84.26 82.81 83.68 699,400 +0.26(+0.31%)
Oct 29, 2018 82.61 84.14 82.61 83.42 962,275 +0.77(+0.93%)
Oct 26, 2018 84.77 85.37 82.03 82.65 945,600 -1.80(-2.13%)
Oct 25, 2018 85.80 86.00 84.20 84.45 1,026,332 -1.98(-2.29%)
Oct 24, 2018 84.58 86.71 84.05 86.43 783,733 +2.30(+2.73%)
Oct 23, 2018 84.98 85.85 83.98 84.13 902,057 -0.78(-0.92%)
Oct 22, 2018 85.13 85.54 84.69 84.91 941,024 -0.24(-0.28%)
Oct 19, 2018 83.90 85.68 83.90 85.15 1,018,700 +1.67(+2.00%)
Oct 18, 2018 83.87 84.14 83.19 83.48 1,318,632 -0.21(-0.25%)
Oct 17, 2018 83.20 83.90 82.97 83.69 1,129,276 +0.15(+0.18%)
Oct 16, 2018 81.95 83.73 81.46 83.54 1,503,884 +1.86(+2.28%)
Oct 15, 2018 81.48 82.40 81.29 81.68 1,102,686 +0.18(+0.22%)
Oct 12, 2018 81.16 81.51 80.22 81.50 866,500 +0.20(+0.25%)
Oct 11, 2018 83.06 83.11 81.19 81.30 1,259,266 -1.39(-1.68%)
Oct 10, 2018 83.26 84.19 82.64 82.69 1,487,659 -0.63(-0.76%)
Oct 09, 2018 82.94 83.78 82.68 83.32 945,794 +0.55(+0.66%)
Oct 08, 2018 82.01 83.50 81.80 82.77 853,951 +0.97(+1.19%)
Oct 05, 2018 80.21 81.95 80.21 81.80 912,900 +1.55(+1.93%)
Oct 04, 2018 78.67 80.34 78.35 80.25 1,045,350 +1.48(+1.88%)
Oct 03, 2018 79.36 79.94 78.11 78.77 718,208 -0.65(-0.82%)
Oct 02, 2018 79.11 80.00 79.11 79.42 844,577 +0.53(+0.67%)
Oct 01, 2018 78.95 79.44 78.34 78.89 619,826 -0.29(-0.37%)
Sep 28, 2018 78.33 79.25 78.33 79.18 851,100 +1.09(+1.40%)
Sep 27, 2018 77.56 78.58 77.19 78.09 528,700 +0.68(+0.88%)
Sep 26, 2018 78.39 78.59 77.33 77.41 600,200 -0.77(-0.98%)
Sep 25, 2018 79.30 79.30 78.04 78.18 745,311 -1.19(-1.50%)
Sep 24, 2018 80.22 80.35 79.32 79.37 951,024 -0.85(-1.06%)
Sep 21, 2018 79.39 80.47 78.62 80.22 1,881,700 +0.75(+0.94%)
Sep 20, 2018 78.93 79.59 78.38 79.47 769,210 +0.44(+0.56%)
Sep 19, 2018 80.93 80.93 78.43 79.03 1,156,199 -1.79(-2.21%)
Sep 18, 2018 80.75 81.12 80.24 80.82 790,172 -0.04(-0.05%)
Sep 17, 2018 80.60 81.01 80.03 80.86 825,660 +0.51(+0.63%)
Sep 14, 2018 80.16 80.43 79.32 80.35 656,100 -0.03(-0.04%)
Sep 13, 2018 79.97 80.46 79.32 80.38 574,520 +0.61(+0.76%)
Sep 12, 2018 79.61 80.23 79.38 79.77 720,312 +0.08(+0.10%)
Sep 11, 2018 80.08 80.35 79.56 79.69 636,719 -0.36(-0.45%)
Sep 10, 2018 79.79 80.41 79.72 80.05 644,864 +0.46(+0.58%)
Sep 07, 2018 79.74 80.03 79.16 79.59 695,300 -0.61(-0.76%)
Sep 06, 2018 80.08 80.60 79.71 80.20 616,705 +0.16(+0.20%)
Sep 05, 2018 79.22 80.18 79.07 80.04 1,190,982 +0.86(+1.09%)
Sep 04, 2018 78.61 79.56 78.61 79.18 965,526 +0.63(+0.80%)
Aug 31, 2018 78.55 78.55 78.55 0 -0.16(-0.20%)
Aug 30, 2018 79.66 79.66 78.39 78.71 1,501,933 -0.78(-0.98%)
Aug 29, 2018 79.75 79.89 79.14 79.49 1,121,021 +0.10(+0.13%)
Aug 28, 2018 80.13 80.35 79.21 79.39 1,045,174 -1.14(-1.42%)
Aug 27, 2018 81.32 81.32 80.13 80.53 748,080 -0.70(-0.86%)
Aug 24, 2018 80.79 81.30 80.34 81.23 569,900 +0.40(+0.49%)
Aug 23, 2018 80.81 81.30 80.53 80.83 769,165 +0.30(+0.37%)
Aug 22, 2018 81.72 81.75 80.22 80.53 590,800 -1.14(-1.40%)
Aug 21, 2018 82.00 82.14 81.27 81.67 781,341 -0.50(-0.61%)
Aug 20, 2018 82.44 82.60 81.92 82.17 753,753 -0.10(-0.12%)
Aug 17, 2018 81.54 82.83 81.21 82.27 1,510,800 +0.57(+0.70%)
Aug 16, 2018 81.95 82.18 81.41 81.70 1,988,549 -0.40(-0.49%)
Aug 15, 2018 81.61 82.50 81.18 82.10 801,369 +0.73(+0.90%)
Aug 14, 2018 81.05 81.72 81.05 81.37 697,712 +0.16(+0.20%)
Aug 13, 2018 81.36 81.47 80.78 81.21 705,662 -0.09(-0.11%)
Aug 10, 2018 81.56 82.38 81.21 81.30 567,200 -0.01(-0.01%)
Aug 09, 2018 80.87 81.44 80.60 81.31 501,220 +0.43(+0.53%)
Aug 08, 2018 80.57 81.25 80.29 80.88 652,576 -0.01(-0.01%)
Aug 07, 2018 81.15 81.41 80.41 80.89 931,780 -0.24(-0.30%)
Aug 06, 2018 81.56 81.70 81.00 81.13 1,494,434 +0.81(+1.01%)
Aug 03, 2018 80.10 80.76 78.95 80.32 1,031,500 +0.27(+0.34%)
Aug 02, 2018 79.46 80.31 79.16 80.05 808,892 +0.47(+0.59%)
Aug 01, 2018 80.13 80.37 79.10 79.58 805,093 -0.85(-1.06%)
Jul 31, 2018 80.02 80.47 79.54 80.43 918,611 +0.18(+0.22%)
Jul 30, 2018 80.50 80.89 79.92 80.25 617,533 -0.41(-0.51%)
Jul 27, 2018 80.94 81.28 80.31 80.66 548,900 -0.30(-0.37%)
Jul 26, 2018 80.28 81.02 80.26 80.96 701,209 +1.21(+1.52%)
Jul 25, 2018 78.96 79.86 77.88 79.75 1,295,395 +0.77(+0.97%)
Jul 24, 2018 78.89 79.22 77.56 78.98 1,297,369 -0.18(-0.23%)
Jul 23, 2018 80.00 80.00 78.80 79.16 670,753 -0.78(-0.98%)
Jul 20, 2018 80.54 80.74 79.24 79.94 653,858 -0.84(-1.04%)
Jul 19, 2018 80.20 81.17 79.92 80.78 941,676 +0.79(+0.99%)
Jul 18, 2018 80.34 80.52 79.58 79.99 923,434 -0.25(-0.31%)
Jul 17, 2018 80.34 80.64 80.17 80.24 489,380 -0.07(-0.09%)
Jul 16, 2018 80.21 80.64 79.75 80.31 752,171 +0.16(+0.20%)
Jul 13, 2018 80.40 80.70 79.81 80.15 719,794 -0.20(-0.25%)
Jul 12, 2018 80.98 81.02 80.00 80.35 1,110,848 -0.49(-0.61%)
Jul 11, 2018 80.84 680,660 +0.93(+1.16%)
Jul 10, 2018 79.24 80.20 78.66 79.91 1,615,138 +0.43(+0.54%)
Jul 09, 2018 82.87 83.04 78.89 79.48 1,495,512 -3.26(-3.94%)
Jul 06, 2018 82.41 83.05 82.33 82.74 988,584 +0.36(+0.44%)
Jul 05, 2018 81.92 82.41 81.42 82.38 542,873 +0.56(+0.68%)
Jul 03, 2018 81.82 81.82 81.82 0 +0.37(+0.45%)
Jul 02, 2018 80.79 81.51 80.57 81.45 908,767 +0.89(+1.10%)
Jun 29, 2018 80.30 81.07 79.92 80.56 737,847 -0.02(-0.02%)
Jun 28, 2018 80.98 81.25 80.43 80.58 682,933 -0.34(-0.42%)
Jun 27, 2018 80.24 81.05 79.88 80.92 607,432 +0.59(+0.73%)
Jun 26, 2018 80.01 80.98 80.01 80.33 1,073,623 +0.32(+0.40%)
Jun 25, 2018 78.68 80.16 78.24 80.01 887,965 +1.72(+2.20%)
Jun 22, 2018 77.72 78.44 77.35 78.29 1,015,668 +0.76(+0.98%)
Jun 21, 2018 77.56 78.14 77.20 77.53 556,577 -0.04(-0.05%)
Jun 20, 2018 77.63 77.86 77.14 77.57 751,335 -0.12(-0.15%)
Jun 19, 2018 76.73 77.93 76.68 77.69 989,596 +1.34(+1.76%)
Jun 18, 2018 76.16 76.65 75.69 76.35 1,093,389 +0.24(+0.32%)
Jun 15, 2018 76.21 75.41 76.11 1,585,254 +0.70(+0.93%)
Jun 14, 2018 74.47 75.49 74.47 75.41 1,195,796 +1.06(+1.43%)
Jun 13, 2018 74.56 74.80 74.10 74.35 900,525 -0.23(-0.31%)
Jun 12, 2018 73.50 74.65 73.48 74.58 870,042 +1.02(+1.39%)
Jun 11, 2018 74.39 74.71 73.41 73.56 620,690 -0.84(-1.13%)
Jun 08, 2018 74.66 74.79 74.10 74.40 415,060 -0.08(-0.11%)
Jun 07, 2018 74.17 75.19 73.90 74.48 925,773 +0.33(+0.45%)
Jun 06, 2018 73.95 74.15 1,003,053 -1.55(-2.05%)
Jun 05, 2018 76.46 76.53 75.58 75.70 776,596 -0.76(-0.99%)
Jun 04, 2018 77.59 77.86 76.25 76.46 1,311,448 -1.12(-1.44%)
Jun 01, 2018 79.17 79.40 77.48 77.58 819,433 -2.03(-2.55%)
May 31, 2018 79.85 80.29 79.08 79.61 1,276,297 -0.21(-0.26%)
May 30, 2018 78.52 79.94 78.52 79.82 805,130 +0.93(+1.18%)
May 29, 2018 78.59 79.74 78.22 78.89 862,047 +0.50(+0.64%)
May 25, 2018 78.39 78.39 78.39 0 +0.37(+0.47%)
May 24, 2018 77.38 78.16 77.24 78.02 491,645 +0.52(+0.67%)
May 23, 2018 76.91 77.63 76.80 77.50 725,212 +0.80(+1.04%)
May 22, 2018 76.52 77.07 76.23 76.70 930,064 +0.47(+0.62%)
May 21, 2018 76.48 76.61 75.82 76.23 783,751 -0.31(-0.41%)
May 18, 2018 76.53 76.91 75.97 76.54 760,170 +0.17(+0.22%)
May 17, 2018 77.09 77.25 76.25 76.37 687,254 -0.58(-0.75%)
May 16, 2018 77.39 77.91 76.60 76.95 790,970 -0.29(-0.38%)
May 15, 2018 77.28 77.81 76.80 77.24 596,989 -0.84(-1.08%)
May 14, 2018 78.13 78.39 77.58 78.08 588,747 -0.04(-0.05%)
May 11, 2018 78.26 78.47 78.02 78.12 455,570 -0.01(-0.01%)
May 10, 2018 77.85 78.21 77.55 78.13 530,509 +0.72(+0.93%)
May 09, 2018 78.30 78.69 76.96 77.41 655,353 -0.89(-1.14%)
May 08, 2018 80.48 80.48 78.20 78.30 1,065,684 -1.45(-1.82%)
May 07, 2018 80.22 80.29 79.61 79.75 983,305 -0.45(-0.56%)
May 04, 2018 80.30 80.73 79.84 80.20 1,084,875 +0.39(+0.49%)
May 03, 2018 79.20 80.18 78.24 79.81 1,097,403 +0.39(+0.49%)
May 02, 2018 79.39 79.99 78.59 79.42 1,613,217 -0.60(-0.75%)
May 01, 2018 80.35 80.51 79.42 80.02 904,214 -0.48(-0.60%)
Apr 30, 2018 81.36 81.61 80.34 80.50 752,033 -1.11(-1.36%)
Apr 27, 2018 80.88 81.85 80.67 81.61 867,720 +0.56(+0.69%)
Apr 26, 2018 79.98 81.19 79.53 81.05 1,100,849 +1.13(+1.41%)
Apr 25, 2018 79.31 80.11 78.94 79.92 1,088,195 +0.37(+0.47%)
Apr 24, 2018 78.40 79.88 78.06 79.55 1,340,768 +1.09(+1.39%)
Apr 23, 2018 78.23 78.62 77.95 78.46 945,968 +0.44(+0.56%)
Apr 20, 2018 78.82 78.82 77.55 78.02 773,428 -0.67(-0.85%)
Apr 19, 2018 79.00 79.23 78.21 78.69 1,099,061 -0.55(-0.69%)
Apr 18, 2018 80.07 80.73 79.24 79.24 1,322,768 -0.91(-1.14%)
Apr 17, 2018 79.42 80.40 78.95 80.15 733,607 +0.86(+1.08%)
Apr 16, 2018 78.54 79.36 78.31 79.29 707,156 +1.15(+1.47%)
Apr 13, 2018 77.47 78.38 77.47 78.14 860,304 +0.84(+1.09%)
Apr 12, 2018 78.55 78.79 77.14 77.30 950,122 -1.21(-1.54%)
Apr 11, 2018 78.40 79.00 78.26 78.51 801,891 +0.02(+0.03%)
Apr 10, 2018 79.71 79.71 78.44 78.49 1,302,080 -1.21(-1.52%)
Apr 09, 2018 79.81 80.37 79.30 79.70 601,173 -0.05(-0.06%)
Apr 06, 2018 80.20 80.54 79.59 79.75 1,035,171 -0.55(-0.68%)
Apr 05, 2018 80.05 80.52 78.86 80.30 601,458 +0.24(+0.30%)
Apr 04, 2018 79.96 80.18 79.13 80.06 857,661 +0.16(+0.20%)
Apr 03, 2018 79.06 80.41 78.53 79.90 1,153,528 +0.96(+1.22%)
Apr 02, 2018 79.80 80.26 78.32 78.94 921,031 -0.86(-1.08%)
Mar 29, 2018 79.80 79.80 79.80 0 +0.33(+0.42%)
Mar 28, 2018 79.76 80.14 79.20 79.47 975,134 +0.10(+0.13%)
Mar 27, 2018 78.16 80.11 77.79 79.37 741,719 +1.21(+1.55%)
Mar 26, 2018 77.93 78.68 77.73 78.16 931,284 +0.40(+0.51%)
Mar 23, 2018 78.12 79.13 77.46 77.76 1,518,062 -0.23(-0.29%)
Mar 22, 2018 78.13 80.14 77.86 77.99 1,198,487 +0.04(+0.05%)
Mar 21, 2018 78.01 78.69 77.60 77.95 829,313 -0.04(-0.05%)
Mar 20, 2018 77.75 78.22 77.40 77.99 750,978 +0.26(+0.33%)
Mar 19, 2018 78.10 78.65 77.50 77.73 799,631 -0.24(-0.31%)
Mar 16, 2018 77.11 78.00 76.94 77.97 2,155,834 +0.92(+1.19%)
Mar 15, 2018 76.93 77.80 76.69 77.05 988,744 +0.27(+0.35%)
Mar 14, 2018 76.66 77.59 76.11 76.78 825,175 +0.36(+0.47%)
Mar 13, 2018 76.64 77.39 75.96 76.42 726,046 +0.10(+0.13%)
Mar 12, 2018 76.42 76.72 76.08 76.32 1,202,484 -0.06(-0.08%)
Mar 09, 2018 75.96 76.38 75.55 76.38 946,887 +0.41(+0.54%)
Mar 08, 2018 76.16 76.33 75.59 75.97 805,734 +0.54(+0.72%)
Mar 07, 2018 75.21 75.43 974,819 -0.87(-1.14%)
Mar 06, 2018 77.91 78.31 76.02 76.30 901,711 -1.75(-2.24%)
Mar 05, 2018 76.52 78.13 76.25 78.05 600,473 +1.13(+1.47%)
Mar 02, 2018 77.45 78.32 76.06 76.92 802,450 -0.60(-0.77%)
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.