Pinnacle West Capital (NY: PNW )

74.07 +0.05 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 23.80 24.14 23.79 23.83 523,499 +0.16(+0.67%)
Dec 31, 2003 23.94 23.94 23.67 23.67 590,289 -0.13(-0.55%)
Dec 30, 2003 23.52 23.91 23.52 23.80 663,504 +0.35(+1.49%)
Dec 29, 2003 23.18 23.48 23.14 23.45 534,658 +0.33(+1.41%)
Dec 26, 2003 23.14 23.19 23.08 23.12 150,827 +0.08(+0.33%)
Dec 24, 2003 23.15 23.20 23.02 23.05 223,028 -0.05(-0.20%)
Dec 23, 2003 23.08 23.17 23.04 23.09 985,956 -0.02(-0.10%)
Dec 22, 2003 23.04 23.13 23.03 23.12 976,826 +0.10(+0.44%)
Dec 19, 2003 23.06 23.18 23.02 23.02 1,278,142 -0.05(-0.21%)
Dec 18, 2003 23.02 23.06 22.90 23.06 936,583 +0.02(+0.10%)
Dec 17, 2003 23.12 23.12 22.98 23.04 621,232 +0.02(+0.10%)
Dec 16, 2003 23.04 23.05 22.87 23.02 887,209 +0.04(+0.18%)
Dec 15, 2003 23.19 23.24 22.94 22.98 1,118,860 -0.09(-0.38%)
Dec 12, 2003 23.04 23.08 22.95 23.06 379,773 +0.09(+0.39%)
Dec 11, 2003 22.93 23.06 22.92 22.98 451,467 +0.13(+0.57%)
Dec 10, 2003 22.90 23.04 22.83 22.85 618,865 -0.05(-0.23%)
Dec 09, 2003 23.06 23.06 22.89 22.90 643,382 -0.14(-0.59%)
Dec 08, 2003 23.08 23.17 23.00 23.04 777,977 +0.01(+0.03%)
Dec 05, 2003 23.30 23.32 23.04 23.03 1,846,788 -0.21(-0.92%)
Dec 04, 2003 23.31 23.31 23.14 23.24 857,618 -0.01(-0.05%)
Dec 03, 2003 23.44 23.46 23.21 23.25 1,155,383 -0.09(-0.38%)
Dec 02, 2003 23.44 23.44 23.34 23.34 891,267 -0.02(-0.08%)
Dec 01, 2003 23.29 23.42 23.28 23.36 595,699 +0.08(+0.33%)
Nov 28, 2003 23.18 23.35 23.12 23.28 227,593 -0.01(-0.05%)
Nov 26, 2003 23.43 23.43 23.21 23.30 621,739 +0.04(+0.15%)
Nov 25, 2003 23.05 23.31 22.93 23.26 890,421 +0.11(+0.49%)
Nov 24, 2003 22.65 23.20 22.64 23.15 1,420,007 +0.63(+2.81%)
Nov 21, 2003 22.28 22.51 22.31 22.51 830,902 +0.24(+1.06%)
Nov 20, 2003 22.28 22.41 22.12 22.28 832,424 -0.05(-0.24%)
Nov 19, 2003 22.09 22.40 22.09 22.33 503,884 +0.28(+1.26%)
Nov 18, 2003 22.45 22.45 22.03 22.05 614,130 -0.40(-1.76%)
Nov 17, 2003 22.38 22.53 22.29 22.45 939,626 -0.08(-0.37%)
Nov 14, 2003 22.47 22.60 22.44 22.53 777,132 +0.06(+0.29%)
Nov 13, 2003 22.18 22.52 22.14 22.47 1,870,460 +0.66(+3.01%)
Nov 12, 2003 21.57 21.81 21.57 21.81 664,180 +0.20(+0.93%)
Nov 11, 2003 21.56 21.61 21.45 21.61 433,374 +0.02(+0.08%)
Nov 10, 2003 21.59 21.59 21.48 21.59 696,815 +0.03(+0.14%)
Nov 07, 2003 21.78 21.78 21.42 21.56 469,728 -0.11(-0.52%)
Nov 06, 2003 21.70 21.70 21.53 21.68 817,206 -0.07(-0.30%)
Nov 05, 2003 21.76 21.80 21.57 21.74 364,048 +0.00(+0.00%)
Nov 04, 2003 21.76 21.84 21.70 21.74 603,985 -0.07(-0.33%)
Nov 03, 2003 21.62 21.92 21.63 21.81 1,107,239 +0.19(+0.88%)
Oct 31, 2003 21.66 21.76 21.50 21.62 584,370 +0.03(+0.14%)
Oct 30, 2003 21.50 21.58 21.49 21.59 2,247,528 -0.10(-0.46%)
Oct 29, 2003 21.59 21.79 21.56 21.69 2,623,582 +0.22(+1.05%)
Oct 28, 2003 21.33 21.47 21.30 21.47 1,012,842 +0.08(+0.39%)
Oct 27, 2003 21.50 21.60 21.31 21.39 978,855 +0.01(+0.06%)
Oct 24, 2003 20.94 21.42 20.86 21.37 1,385,344 +0.53(+2.53%)
Oct 23, 2003 21.12 21.24 20.76 20.85 1,704,246 -0.24(-1.15%)
Oct 22, 2003 20.96 21.18 20.96 21.09 783,388 +0.13(+0.62%)
Oct 21, 2003 20.76 21.04 20.72 20.96 531,277 +0.11(+0.54%)
Oct 20, 2003 20.98 20.98 20.83 20.85 809,259 -0.07(-0.34%)
Oct 17, 2003 20.85 20.95 20.69 20.92 654,204 +0.15(+0.71%)
Oct 16, 2003 20.81 20.86 20.68 20.77 534,320 +0.03(+0.14%)
Oct 15, 2003 21.10 21.12 20.65 20.74 918,152 -0.20(-0.93%)
Oct 14, 2003 20.87 20.94 20.85 20.94 774,088 +0.06(+0.28%)
Oct 13, 2003 20.99 20.99 20.75 20.88 875,034 -0.12(-0.56%)
Oct 10, 2003 21.14 21.14 20.85 20.99 859,816 -0.08(-0.39%)
Oct 09, 2003 21.05 21.20 20.99 21.08 765,126 +0.06(+0.28%)
Oct 08, 2003 21.14 21.15 20.98 21.02 1,237,561 -0.09(-0.45%)
Oct 07, 2003 21.23 21.23 21.02 21.11 988,662 -0.12(-0.56%)
Oct 06, 2003 21.17 21.28 21.08 21.23 1,581,656 -0.28(-1.32%)
Oct 03, 2003 21.54 21.61 21.52 21.52 256,507 +0.09(+0.41%)
Oct 02, 2003 21.30 21.47 21.30 21.43 342,743 +0.19(+0.89%)
Oct 01, 2003 21.08 21.23 21.06 21.24 626,135 +0.24(+1.16%)
Sep 30, 2003 21.10 21.10 20.89 20.99 831,240 -0.09(-0.45%)
Sep 29, 2003 17.89 21.12 17.99 21.09 1,049,534 +0.30(+1.45%)
Sep 26, 2003 20.72 20.84 20.55 20.79 830,395 +0.07(+0.34%)
Sep 25, 2003 20.92 21.04 20.70 20.72 946,897 -0.20(-0.96%)
Sep 24, 2003 21.23 21.23 20.85 20.92 752,614 -0.35(-1.67%)
Sep 23, 2003 21.39 21.43 21.24 21.27 441,490 +0.00(+0.00%)
Sep 22, 2003 21.59 21.59 21.20 21.27 648,624 -0.35(-1.64%)
Sep 19, 2003 21.66 21.70 21.60 21.63 534,489 -0.09(-0.44%)
Sep 18, 2003 21.32 21.70 21.32 21.72 345,448 +0.38(+1.80%)
Sep 17, 2003 21.40 21.52 21.31 21.34 467,023 -0.09(-0.44%)
Sep 16, 2003 21.34 21.51 21.31 21.43 433,205 +0.09(+0.42%)
Sep 15, 2003 21.34 21.39 21.27 21.34 487,483 -0.04(-0.19%)
Sep 12, 2003 21.14 21.40 21.05 21.39 418,833 +0.35(+1.66%)
Sep 11, 2003 21.04 21.33 21.03 21.04 712,709 -0.08(-0.36%)
Sep 10, 2003 20.95 21.18 20.95 21.11 806,891 +0.02(+0.11%)
Sep 09, 2003 21.11 21.14 21.02 21.09 532,460 -0.11(-0.53%)
Sep 08, 2003 21.23 21.28 21.09 21.20 538,886 +0.18(+0.84%)
Sep 05, 2003 20.97 21.21 20.97 21.02 719,642 -0.04(-0.17%)
Sep 04, 2003 21.01 21.26 21.00 21.06 726,067 +0.09(+0.45%)
Sep 03, 2003 20.76 20.98 20.71 20.97 601,618 +0.30(+1.43%)
Sep 02, 2003 20.37 20.67 20.37 20.67 1,234,686 +0.38(+1.89%)
Aug 29, 2003 20.23 20.29 20.02 20.29 391,271 +0.17(+0.82%)
Aug 28, 2003 20.09 20.21 19.97 20.12 406,320 +0.04(+0.18%)
Aug 27, 2003 20.20 20.20 20.02 20.08 1,026,369 +0.01(+0.03%)
Aug 26, 2003 20.08 20.17 19.98 20.08 761,914 +0.04(+0.18%)
Aug 25, 2003 19.97 20.11 19.95 20.04 397,527 +0.16(+0.80%)
Aug 22, 2003 20.31 20.37 19.84 19.88 378,589 -0.28(-1.41%)
Aug 21, 2003 20.26 20.36 20.08 20.17 799,282 +0.02(+0.09%)
Aug 20, 2003 20.00 20.24 19.97 20.15 1,351,188 +0.17(+0.83%)
Aug 19, 2003 19.93 19.98 19.82 19.98 819,742 +0.20(+1.02%)
Aug 18, 2003 19.87 20.00 19.61 19.78 935,230 -0.27(-1.33%)
Aug 15, 2003 19.81 20.14 19.68 20.05 373,686 +0.24(+1.19%)
Aug 14, 2003 19.81 19.91 19.66 19.81 366,415 +0.07(+0.36%)
Aug 13, 2003 19.98 20.04 19.67 19.74 567,293 -0.04(-0.18%)
Aug 12, 2003 19.79 19.83 19.58 19.78 981,391 +0.14(+0.69%)
Aug 11, 2003 19.87 19.89 19.52 19.64 492,555 -0.09(-0.48%)
Aug 08, 2003 19.72 19.74 19.55 19.74 611,087 +0.11(+0.57%)
Aug 07, 2003 19.77 20.04 19.57 19.62 1,121,735 -0.11(-0.57%)
Aug 06, 2003 19.66 19.99 19.54 19.74 980,038 +0.24(+1.24%)
Aug 05, 2003 19.96 20.02 19.44 19.49 1,045,307 -0.50(-2.49%)
Aug 04, 2003 20.21 20.24 19.87 19.99 1,362,855 -0.15(-0.76%)
Aug 01, 2003 20.34 20.34 20.11 20.14 987,647 -0.15(-0.76%)
Jul 31, 2003 20.46 20.48 20.29 20.30 997,624 -0.12(-0.61%)
Jul 30, 2003 20.68 20.69 20.38 20.42 1,418,486 -0.46(-2.21%)
Jul 29, 2003 21.11 21.14 20.79 20.88 5,099,549 -0.34(-1.59%)
Jul 28, 2003 21.05 21.38 20.85 21.22 2,266,297 -0.46(-2.10%)
Jul 25, 2003 21.72 21.87 21.64 21.68 449,099 +0.08(+0.36%)
Jul 24, 2003 21.89 21.95 21.60 21.60 625,290 -0.20(-0.92%)
Jul 23, 2003 21.80 21.81 21.53 21.80 393,469 +0.09(+0.44%)
Jul 22, 2003 21.52 21.73 21.47 21.70 763,436 +0.24(+1.10%)
Jul 21, 2003 21.75 21.79 21.38 21.47 451,805 -0.20(-0.93%)
Jul 18, 2003 21.44 21.78 21.41 21.67 452,988 +0.28(+1.33%)
Jul 17, 2003 21.30 21.47 21.05 21.39 523,837 +0.08(+0.39%)
Jul 16, 2003 21.69 21.79 21.19 21.30 458,907 -0.33(-1.53%)
Jul 15, 2003 21.93 21.93 21.60 21.63 591,979 -0.22(-1.03%)
Jul 14, 2003 22.05 22.24 21.82 21.86 515,720 -0.01(-0.03%)
Jul 11, 2003 21.62 21.88 21.56 21.86 374,531 +0.41(+1.93%)
Jul 10, 2003 21.69 21.72 21.39 21.45 526,204 -0.27(-1.25%)
Jul 09, 2003 21.99 22.09 21.70 21.72 464,487 -0.26(-1.18%)
Jul 08, 2003 22.07 22.12 21.83 21.98 311,292 -0.08(-0.38%)
Jul 07, 2003 22.18 22.24 22.04 22.07 406,151 -0.04(-0.16%)
Jul 03, 2003 22.27 22.27 22.01 22.10 245,347 -0.21(-0.93%)
Jul 02, 2003 22.27 22.49 22.18 22.31 493,232 +0.21(+0.96%)
Jul 01, 2003 22.15 22.20 21.92 22.09 691,573 -0.05(-0.24%)
Jun 30, 2003 22.52 22.61 22.15 22.15 783,388 -0.30(-1.32%)
Jun 27, 2003 22.77 22.94 22.44 22.44 420,862 -0.25(-1.12%)
Jun 26, 2003 22.66 22.80 22.59 22.70 328,708 +0.07(+0.29%)
Jun 25, 2003 22.70 23.06 22.58 22.63 485,792 -0.06(-0.26%)
Jun 24, 2003 22.77 22.93 22.59 22.69 480,719 -0.08(-0.36%)
Jun 23, 2003 22.98 23.01 22.66 22.77 548,693 -0.17(-0.75%)
Jun 20, 2003 23.38 23.41 22.95 22.95 665,533 -0.15(-0.64%)
Jun 19, 2003 23.17 23.40 23.09 23.09 521,977 +0.01(+0.03%)
Jun 18, 2003 23.04 23.13 22.89 23.09 377,744 +0.10(+0.44%)
Jun 17, 2003 23.09 23.24 22.92 22.99 597,221 -0.05(-0.21%)
Jun 16, 2003 22.66 23.04 22.62 23.04 503,715 +0.52(+2.31%)
Jun 13, 2003 22.89 23.02 22.51 22.51 1,737,725 +0.01(+0.05%)
Jun 12, 2003 22.65 22.71 22.44 22.50 1,368,943 +0.09(+0.40%)
Jun 11, 2003 22.50 22.58 22.28 22.41 1,045,476 +0.06(+0.26%)
Jun 10, 2003 22.47 22.47 22.24 22.36 811,964 -0.04(-0.16%)
Jun 09, 2003 22.30 22.50 22.30 22.39 1,335,970 +0.15(+0.69%)
Jun 06, 2003 22.51 22.58 22.12 22.24 926,606 -0.12(-0.53%)
Jun 05, 2003 22.53 22.56 22.30 22.36 1,488,488 -0.24(-1.05%)
Jun 04, 2003 22.51 22.69 22.31 22.59 1,530,253 +0.08(+0.34%)
Jun 03, 2003 22.36 22.51 22.21 22.51 1,701,202 +0.16(+0.71%)
Jun 02, 2003 22.47 22.70 22.25 22.36 1,008,445 -0.04(-0.16%)
May 30, 2003 21.89 22.57 21.89 22.39 938,612 +0.38(+1.72%)
May 29, 2003 22.64 22.66 21.83 22.01 1,202,728 -0.57(-2.54%)
May 28, 2003 23.06 23.09 22.53 22.59 961,777 -0.41(-1.77%)
May 27, 2003 22.32 23.06 22.27 22.99 1,715,067 +0.64(+2.88%)
May 23, 2003 21.47 22.41 21.41 22.35 1,236,715 +0.99(+4.65%)
May 22, 2003 21.11 21.40 20.97 21.36 911,896 +0.37(+1.78%)
May 21, 2003 21.15 21.18 20.85 20.98 875,372 -0.16(-0.75%)
May 20, 2003 21.10 21.21 20.99 21.14 700,704 +0.11(+0.53%)
May 19, 2003 21.28 21.28 20.95 21.03 989,676 -0.31(-1.44%)
May 16, 2003 20.52 21.34 20.52 21.34 1,675,501 +0.85(+4.16%)
May 15, 2003 20.20 20.51 20.16 20.49 586,569 +0.28(+1.41%)
May 14, 2003 20.25 20.31 20.04 20.20 742,469 +0.09(+0.44%)
May 13, 2003 20.26 20.30 19.94 20.11 1,041,079 -0.14(-0.67%)
May 12, 2003 20.11 20.35 19.97 20.25 726,405 +0.09(+0.44%)
May 09, 2003 20.16 20.19 19.92 20.16 764,281 +0.05(+0.26%)
May 08, 2003 19.80 20.14 19.76 20.11 1,319,738 +0.27(+1.34%)
May 07, 2003 19.61 20.01 19.61 19.84 1,090,961 +0.24(+1.21%)
May 06, 2003 19.44 19.69 19.33 19.61 746,527 +0.27(+1.38%)
May 05, 2003 19.03 19.39 19.01 19.34 808,075 +0.28(+1.46%)
May 02, 2003 18.63 19.45 18.54 19.06 2,810,256 -0.30(-1.53%)
May 01, 2003 19.68 19.68 19.28 19.36 1,030,596 -0.29(-1.48%)
Apr 30, 2003 19.80 19.81 19.59 19.65 900,567 -0.21(-1.07%)
Apr 29, 2003 20.11 20.14 19.82 19.86 995,425 -0.37(-1.81%)
Apr 28, 2003 19.99 20.25 19.97 20.23 2,759,360 +0.34(+1.73%)
Apr 25, 2003 20.10 20.13 19.80 19.88 684,133 -0.25(-1.26%)
Apr 24, 2003 20.07 20.25 19.95 20.14 1,026,200 +0.22(+1.10%)
Apr 23, 2003 19.97 20.00 19.72 19.92 460,090 -0.09(-0.44%)
Apr 22, 2003 19.75 20.06 19.61 20.01 894,987 +0.25(+1.29%)
Apr 21, 2003 19.76 19.87 19.65 19.75 570,336 +0.01(+0.03%)
Apr 17, 2003 19.63 19.78 19.62 19.75 437,940 +0.17(+0.85%)
Apr 16, 2003 19.63 19.75 19.52 19.58 856,265 -0.08(-0.39%)
Apr 15, 2003 19.49 19.69 19.37 19.66 511,831 +0.24(+1.22%)
Apr 14, 2003 18.93 19.43 18.90 19.42 2,362,001 -0.05(-0.24%)
Apr 11, 2003 19.74 19.75 19.36 19.47 474,294 -0.05(-0.27%)
Apr 10, 2003 19.62 19.65 19.40 19.52 509,126 +0.01(+0.03%)
Apr 09, 2003 19.71 19.93 19.45 19.52 569,998 -0.15(-0.75%)
Apr 08, 2003 19.68 19.75 19.53 19.66 580,989 -0.06(-0.30%)
Apr 07, 2003 20.10 20.23 19.70 19.72 523,837 -0.23(-1.16%)
Apr 04, 2003 19.78 19.96 19.63 19.95 666,717 +0.21(+1.08%)
Apr 03, 2003 19.76 19.78 19.49 19.74 1,129,513 -0.02(-0.09%)
Apr 02, 2003 19.91 20.04 19.71 19.76 500,841 -0.08(-0.42%)
Apr 01, 2003 19.78 19.89 19.53 19.84 656,233 +0.18(+0.93%)
Mar 31, 2003 19.46 19.86 19.36 19.66 1,245,001 +0.20(+1.00%)
Mar 28, 2003 19.40 19.52 19.25 19.46 691,911 +0.01(+0.06%)
Mar 27, 2003 19.15 19.62 19.06 19.45 1,013,518 +0.26(+1.36%)
Mar 26, 2003 19.43 19.47 19.17 19.19 1,147,436 -0.15(-0.76%)
Mar 25, 2003 19.16 19.46 19.16 19.34 721,671 +0.22(+1.14%)
Mar 24, 2003 19.23 19.34 19.00 19.12 887,209 -0.47(-2.42%)
Mar 21, 2003 19.51 19.59 19.10 19.59 1,125,286 +0.44(+2.32%)
Mar 20, 2003 19.11 19.29 18.87 19.15 1,179,732 +0.04(+0.22%)
Mar 19, 2003 19.14 19.37 18.98 19.11 752,107 +0.01(+0.06%)
Mar 18, 2003 19.16 19.19 18.90 19.10 923,394 +0.07(+0.34%)
Mar 17, 2003 18.66 19.04 18.66 19.03 1,126,807 +0.32(+1.71%)
Mar 14, 2003 18.77 18.81 18.48 18.71 1,249,228 +0.07(+0.38%)
Mar 13, 2003 18.58 18.69 18.40 18.64 725,560 +0.15(+0.80%)
Mar 12, 2003 18.33 18.63 18.27 18.49 1,592,985 +0.25(+1.36%)
Mar 11, 2003 18.37 18.64 18.22 18.24 589,950 -0.12(-0.64%)
Mar 10, 2003 18.75 18.75 18.29 18.36 915,785 -0.44(-2.33%)
Mar 07, 2003 18.64 18.87 18.54 18.80 754,474 +0.13(+0.70%)
Mar 06, 2003 18.52 18.75 18.36 18.67 829,042 +0.11(+0.57%)
Mar 05, 2003 18.29 18.56 18.19 18.56 908,345 +0.23(+1.26%)
Mar 04, 2003 18.19 18.33 18.09 18.33 1,058,834 +0.18(+0.98%)
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.