Pinnacle West Capital (NY: PNW )

77.25 +1.02 (+1.34%)
Streaming Delayed Price Updated: 2:40 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.49 47.91 47.26 47.57 1,033,365 -0.04(-0.08%)
Mar 30, 2015 47.16 47.84 46.97 47.61 1,038,509 +0.56(+1.19%)
Mar 27, 2015 46.78 47.37 46.64 47.05 1,036,198 +0.37(+0.78%)
Mar 26, 2015 47.05 47.38 46.48 46.69 934,693 -0.37(-0.78%)
Mar 25, 2015 47.75 48.10 47.05 47.05 798,281 -0.63(-1.33%)
Mar 24, 2015 48.14 48.54 47.57 47.69 971,185 -0.69(-1.42%)
Mar 23, 2015 48.34 48.57 48.22 48.37 611,147 +0.07(+0.14%)
Mar 20, 2015 48.00 48.38 47.64 48.31 1,684,399 +0.55(+1.16%)
Mar 19, 2015 48.20 48.83 47.71 47.75 984,522 -0.66(-1.36%)
Mar 18, 2015 47.22 48.59 46.95 48.41 1,191,801 +1.15(+2.43%)
Mar 17, 2015 47.17 47.48 46.97 47.26 730,977 +0.06(+0.13%)
Mar 16, 2015 46.60 47.48 46.60 47.20 1,079,627 +0.87(+1.88%)
Mar 13, 2015 46.94 47.07 45.94 46.33 607,761 -0.69(-1.46%)
Mar 12, 2015 46.33 47.23 46.12 47.01 675,155 +0.90(+1.94%)
Mar 11, 2015 46.45 46.55 45.98 46.12 1,015,571 -0.34(-0.74%)
Mar 10, 2015 46.20 46.95 46.13 46.46 1,079,355 +0.12(+0.26%)
Mar 09, 2015 46.20 46.57 46.16 46.34 925,631 +0.10(+0.21%)
Mar 06, 2015 46.80 46.80 45.92 46.25 1,455,608 -1.16(-2.46%)
Mar 05, 2015 47.21 47.70 47.10 47.41 865,432 +0.34(+0.73%)
Mar 04, 2015 47.22 47.43 46.82 47.07 1,431,425 -0.37(-0.77%)
Mar 03, 2015 46.90 47.45 46.49 47.43 1,440,041 +0.52(+1.11%)
Mar 02, 2015 47.71 47.83 46.56 46.91 1,655,308 -0.91(-1.90%)
Feb 27, 2015 48.04 48.11 47.62 47.82 1,347,988 -0.24(-0.50%)
Feb 26, 2015 48.57 48.64 47.95 48.06 1,321,996 -0.31(-0.65%)
Feb 25, 2015 49.38 49.44 48.22 48.37 1,091,714 -0.93(-1.88%)
Feb 24, 2015 49.23 49.69 49.15 49.30 1,084,583 +0.02(+0.05%)
Feb 23, 2015 48.93 49.30 48.76 49.28 1,204,562 +0.19(+0.40%)
Feb 20, 2015 49.57 49.63 48.42 49.08 1,427,170 -0.04(-0.09%)
Feb 19, 2015 49.75 49.85 48.96 49.13 919,050 -0.63(-1.26%)
Feb 18, 2015 48.25 49.84 48.25 49.75 1,298,154 +1.27(+2.62%)
Feb 17, 2015 48.40 49.16 47.98 48.48 1,840,131 -0.12(-0.25%)
Feb 13, 2015 49.77 48.60 48.60 48.60 1,562,984 -1.35(-2.70%)
Feb 12, 2015 50.04 50.37 49.66 49.95 1,017,350 -0.06(-0.12%)
Feb 11, 2015 50.23 50.37 49.73 50.01 1,943,594 -0.43(-0.86%)
Feb 10, 2015 49.64 50.50 49.63 50.45 2,037,852 +0.82(+1.65%)
Feb 09, 2015 49.84 50.14 49.37 49.63 1,591,265 -0.22(-0.43%)
Feb 06, 2015 52.00 52.05 49.56 49.84 1,741,931 -2.26(-4.34%)
Feb 05, 2015 52.34 52.51 51.92 52.10 1,373,937 +0.01(+0.03%)
Feb 04, 2015 52.45 52.67 51.90 52.09 1,084,544 -0.49(-0.94%)
Feb 03, 2015 52.35 52.77 52.22 52.58 1,079,308 +0.16(+0.30%)
Feb 02, 2015 52.37 52.68 51.79 52.43 1,256,069 +0.05(+0.10%)
Jan 30, 2015 53.04 53.51 52.32 52.37 1,660,102 -0.94(-1.76%)
Jan 29, 2015 52.60 53.99 52.43 53.31 2,797,760 +0.53(+1.01%)
Jan 28, 2015 53.35 53.87 52.62 52.78 1,131,793 -0.57(-1.07%)
Jan 27, 2015 52.94 53.71 52.94 53.35 1,535,929 -0.09(-0.17%)
Jan 26, 2015 53.45 53.45 52.94 53.44 712,465 -0.04(-0.07%)
Jan 23, 2015 53.66 53.95 53.40 53.48 915,333 -0.16(-0.29%)
Jan 22, 2015 53.99 54.25 53.16 53.63 767,842 +0.01(+0.01%)
Jan 21, 2015 53.28 53.67 52.74 53.62 719,338 +0.37(+0.69%)
Jan 20, 2015 53.11 53.33 52.59 53.25 755,985 +0.40(+0.76%)
Jan 16, 2015 52.32 52.89 52.04 52.85 741,238 +0.61(+1.16%)
Jan 15, 2015 51.78 52.37 51.54 52.25 627,047 +0.47(+0.90%)
Jan 14, 2015 51.08 51.82 50.80 51.78 1,302,917 +0.55(+1.07%)
Jan 13, 2015 51.06 51.91 50.72 51.23 1,682,543 +0.11(+0.22%)
Jan 12, 2015 51.23 51.43 50.75 51.12 802,090 -0.01(-0.01%)
Jan 09, 2015 51.66 52.00 50.93 51.13 1,231,377 -0.76(-1.47%)
Jan 08, 2015 51.96 52.34 51.77 51.89 1,637,820 +0.09(+0.17%)
Jan 07, 2015 50.91 52.02 50.58 51.80 1,382,607 +1.18(+2.32%)
Jan 06, 2015 50.47 51.74 50.41 50.63 2,800,955 +0.17(+0.34%)
Jan 05, 2015 50.78 50.85 50.19 50.46 1,315,718 -0.34(-0.67%)
Jan 02, 2015 50.75 50.94 50.09 50.80 865,363 +0.24(+0.48%)
Dec 31, 2014 51.60 50.55 50.55 50.55 1,395,332 -0.81(-1.57%)
Dec 30, 2014 52.07 52.07 51.17 51.36 1,073,386 -0.91(-1.74%)
Dec 29, 2014 51.81 52.62 51.60 52.27 2,099,151 +0.46(+0.89%)
Dec 26, 2014 51.57 52.32 51.53 51.81 980,548 +0.31(+0.60%)
Dec 24, 2014 50.46 51.50 51.50 51.50 616,724 +1.04(+2.07%)
Dec 23, 2014 50.40 50.64 50.09 50.46 743,986 +0.14(+0.28%)
Dec 22, 2014 49.88 50.35 49.60 50.32 789,506 +0.44(+0.89%)
Dec 19, 2014 49.98 50.26 49.52 49.87 1,852,611 +0.07(+0.15%)
Dec 18, 2014 48.95 49.81 48.69 49.80 982,357 +0.96(+1.97%)
Dec 17, 2014 47.87 48.86 47.77 48.84 1,040,285 +1.13(+2.37%)
Dec 16, 2014 47.87 48.46 47.47 47.70 1,975,766 -0.06(-0.12%)
Dec 15, 2014 48.51 48.85 47.55 47.76 1,237,843 -0.71(-1.47%)
Dec 12, 2014 48.62 49.12 48.29 48.47 1,004,480 -0.27(-0.56%)
Dec 11, 2014 48.35 49.07 48.35 48.75 1,125,064 +0.44(+0.92%)
Dec 10, 2014 48.68 49.25 48.12 48.30 1,735,609 -0.53(-1.09%)
Dec 09, 2014 48.83 49.24 48.42 48.84 2,172,743 -0.17(-0.35%)
Dec 08, 2014 48.90 49.65 48.61 49.01 1,902,474 +0.24(+0.49%)
Dec 05, 2014 48.44 48.86 48.21 48.77 2,289,652 +0.03(+0.06%)
Dec 04, 2014 48.35 49.01 48.22 48.74 2,112,411 +0.39(+0.81%)
Dec 03, 2014 48.05 49.35 47.76 48.35 5,222,589 +0.36(+0.76%)
Dec 02, 2014 47.18 48.04 46.84 47.98 1,948,522 +0.92(+1.95%)
Dec 01, 2014 46.51 47.44 46.33 47.07 1,307,379 +0.27(+0.59%)
Nov 28, 2014 46.32 46.99 46.30 46.79 572,267 +0.64(+1.38%)
Nov 26, 2014 46.07 46.16 46.16 46.16 612,805 +0.16(+0.35%)
Nov 25, 2014 45.92 46.12 45.55 45.99 1,136,313 +0.10(+0.21%)
Nov 24, 2014 46.36 46.44 45.78 45.90 1,191,098 -0.50(-1.08%)
Nov 21, 2014 46.22 46.52 45.90 46.40 1,588,206 +0.55(+1.21%)
Nov 20, 2014 45.82 46.21 45.53 45.85 571,675 -0.10(-0.21%)
Nov 19, 2014 45.85 46.14 45.59 45.94 584,531 -0.12(-0.26%)
Nov 18, 2014 45.86 46.30 45.57 46.06 896,169 +0.31(+0.68%)
Nov 17, 2014 44.85 45.77 44.85 45.75 793,526 +0.76(+1.69%)
Nov 14, 2014 45.12 45.25 44.89 44.99 701,450 -0.33(-0.72%)
Nov 13, 2014 45.88 45.96 45.21 45.31 837,791 -0.42(-0.92%)
Nov 12, 2014 46.19 46.19 45.33 45.73 1,482,186 -0.75(-1.62%)
Nov 11, 2014 46.50 46.72 46.24 46.49 797,693 +0.01(+0.02%)
Nov 10, 2014 46.25 46.52 45.96 46.48 699,787 +0.23(+0.50%)
Nov 07, 2014 45.82 46.27 45.62 46.25 875,731 +0.53(+1.15%)
Nov 06, 2014 46.47 46.50 45.31 45.73 1,763,767 -0.81(-1.75%)
Nov 05, 2014 45.93 46.59 45.71 46.54 1,432,479 +0.91(+1.99%)
Nov 04, 2014 45.95 46.42 45.53 45.63 1,270,650 -0.44(-0.95%)
Nov 03, 2014 45.70 46.08 45.41 46.07 1,441,320 +0.58(+1.27%)
Oct 31, 2014 45.14 45.56 44.32 45.49 1,804,715 +0.70(+1.57%)
Oct 30, 2014 43.91 44.81 43.86 44.79 1,106,439 +1.00(+2.29%)
Oct 29, 2014 43.79 43.92 43.28 43.78 964,776 -0.01(-0.02%)
Oct 28, 2014 43.78 43.84 43.04 43.79 1,086,450 +0.12(+0.27%)
Oct 27, 2014 43.40 43.35 43.35 43.67 929,555 +0.32(+0.74%)
Oct 24, 2014 43.39 43.51 43.13 43.35 872,071 +0.05(+0.12%)
Oct 23, 2014 43.16 43.55 42.94 43.30 676,345 +0.27(+0.63%)
Oct 22, 2014 42.87 43.39 42.63 43.03 800,302 +0.15(+0.36%)
Oct 21, 2014 42.86 43.02 42.63 42.88 958,869 +0.01(+0.03%)
Oct 20, 2014 42.29 42.91 42.23 42.86 1,068,373 +0.57(+1.35%)
Oct 17, 2014 42.08 42.43 41.61 42.29 939,485 +0.46(+1.10%)
Oct 16, 2014 41.70 42.08 41.24 41.83 1,407,373 -0.21(-0.51%)
Oct 15, 2014 42.33 42.78 41.21 42.04 1,452,113 -0.40(-0.93%)
Oct 14, 2014 42.09 43.04 41.89 42.44 1,150,767 +0.60(+1.44%)
Oct 13, 2014 41.52 42.25 41.40 41.84 1,149,492 +0.40(+0.95%)
Oct 10, 2014 41.28 41.75 41.20 41.44 1,071,760 +0.43(+1.05%)
Oct 09, 2014 41.72 42.14 41.01 41.01 1,566,521 -0.73(-1.74%)
Oct 08, 2014 40.71 41.81 40.55 41.73 1,566,042 +1.12(+2.76%)
Oct 07, 2014 40.54 41.12 40.35 40.61 804,005 -0.03(-0.07%)
Oct 06, 2014 40.86 40.94 40.43 40.64 636,249 -0.04(-0.11%)
Oct 03, 2014 40.33 40.76 40.03 40.69 735,921 +0.43(+1.06%)
Oct 02, 2014 40.18 40.49 40.07 40.26 824,486 +0.10(+0.26%)
Oct 01, 2014 40.08 40.57 40.00 40.16 810,964 +0.12(+0.31%)
Sep 30, 2014 40.26 40.55 39.66 40.03 1,535,638 -0.17(-0.42%)
Sep 29, 2014 40.03 40.33 39.94 40.20 950,756 -0.09(-0.22%)
Sep 26, 2014 40.30 40.40 39.92 40.29 983,125 -0.01(-0.02%)
Sep 25, 2014 40.67 40.87 40.30 40.30 1,532,387 -0.44(-1.08%)
Sep 24, 2014 41.01 41.10 40.55 40.74 1,238,395 -0.27(-0.66%)
Sep 23, 2014 41.15 41.24 40.93 41.01 794,172 -0.18(-0.44%)
Sep 22, 2014 41.32 41.41 41.07 41.19 1,246,346 -0.21(-0.51%)
Sep 19, 2014 41.40 41.50 41.18 41.40 1,827,323 +0.20(+0.48%)
Sep 18, 2014 41.93 42.06 41.12 41.21 1,357,693 -0.75(-1.80%)
Sep 17, 2014 42.07 42.30 41.76 41.96 1,337,818 -0.05(-0.12%)
Sep 16, 2014 41.53 42.15 41.50 42.01 780,116 +0.43(+1.04%)
Sep 15, 2014 41.59 41.80 41.51 41.58 799,645 +0.10(+0.25%)
Sep 12, 2014 41.65 41.84 41.27 41.48 1,727,540 -0.44(-1.05%)
Sep 11, 2014 41.22 42.07 41.06 41.92 1,882,659 +0.71(+1.72%)
Sep 10, 2014 41.14 41.30 41.01 41.21 799,807 +0.01(+0.02%)
Sep 09, 2014 41.61 41.69 41.16 41.20 1,104,923 -0.46(-1.11%)
Sep 08, 2014 42.07 42.11 41.40 41.66 854,441 +0.04(+0.11%)
Sep 05, 2014 41.14 41.61 41.14 41.62 1,141,461 +0.54(+1.32%)
Sep 04, 2014 41.23 41.34 40.96 41.07 942,426 -0.19(-0.46%)
Sep 03, 2014 41.19 41.40 41.15 41.26 964,426 +0.12(+0.30%)
Sep 02, 2014 41.79 41.80 40.99 41.14 1,180,627 -0.59(-1.40%)
Aug 29, 2014 41.46 41.73 41.73 41.73 1,009,594 +0.27(+0.65%)
Aug 28, 2014 41.29 41.65 41.25 41.45 1,115,042 -0.03(-0.07%)
Aug 27, 2014 40.80 41.49 40.80 41.48 2,379,846 +0.78(+1.91%)
Aug 26, 2014 41.34 41.36 40.65 40.71 1,630,505 -0.62(-1.49%)
Aug 25, 2014 40.91 41.34 40.89 41.32 1,691,968 +0.47(+1.15%)
Aug 22, 2014 40.66 40.89 40.31 40.85 1,551,779 +0.25(+0.61%)
Aug 21, 2014 40.36 40.68 40.36 40.60 1,022,346 +0.26(+0.64%)
Aug 20, 2014 40.26 40.39 40.03 40.35 510,625 +0.08(+0.20%)
Aug 19, 2014 39.87 40.31 39.87 40.27 667,929 +0.47(+1.18%)
Aug 18, 2014 40.04 40.16 39.74 39.80 852,069 -0.15(-0.37%)
Aug 15, 2014 39.96 40.25 39.72 39.95 1,113,656 +0.12(+0.31%)
Aug 14, 2014 39.23 39.86 39.23 39.82 1,049,581 +0.69(+1.76%)
Aug 13, 2014 39.14 39.29 38.93 39.13 2,298,026 +0.09(+0.23%)
Aug 12, 2014 39.07 39.22 38.90 39.04 996,427 -0.06(-0.15%)
Aug 11, 2014 39.32 39.48 39.06 39.10 697,642 -0.21(-0.52%)
Aug 08, 2014 38.54 39.22 38.54 39.31 1,130,785 +0.79(+2.05%)
Aug 07, 2014 38.30 38.77 38.25 38.52 1,030,818 +0.29(+0.77%)
Aug 06, 2014 38.57 38.65 38.19 38.22 1,660,615 -0.51(-1.31%)
Aug 05, 2014 38.96 39.22 38.55 38.73 894,004 -0.37(-0.96%)
Aug 04, 2014 39.56 39.56 38.44 39.10 2,009,543 -0.44(-1.11%)
Aug 01, 2014 39.21 39.91 39.17 39.54 1,969,508 +0.35(+0.90%)
Jul 31, 2014 40.23 40.65 39.04 39.19 2,283,957 -1.00(-2.48%)
Jul 30, 2014 40.93 41.04 40.05 40.19 1,136,358 -0.74(-1.81%)
Jul 29, 2014 41.55 41.63 40.93 40.93 789,982 -0.49(-1.17%)
Jul 28, 2014 40.94 41.49 40.85 41.41 1,162,821 +0.59(+1.44%)
Jul 25, 2014 41.18 41.28 40.78 40.83 553,059 -0.38(-0.93%)
Jul 24, 2014 41.20 41.33 41.06 41.21 655,915 -0.02(-0.05%)
Jul 23, 2014 41.28 41.41 41.12 41.23 914,952 -0.12(-0.28%)
Jul 22, 2014 41.40 41.49 41.18 41.35 1,508,772 +0.02(+0.05%)
Jul 21, 2014 41.12 41.44 41.01 41.33 1,852,827 +0.12(+0.28%)
Jul 18, 2014 40.48 41.22 40.22 41.21 1,544,187 +0.89(+2.21%)
Jul 17, 2014 40.44 40.64 40.32 40.32 613,389 -0.11(-0.27%)
Jul 16, 2014 40.62 40.62 40.19 40.43 1,535,674 -0.19(-0.46%)
Jul 15, 2014 40.52 40.80 40.40 40.62 2,368,990 +0.00(+0.00%)
Jul 14, 2014 41.28 41.36 40.60 40.62 1,548,383 -0.57(-1.37%)
Jul 11, 2014 41.23 41.56 41.16 41.18 945,160 -0.12(-0.28%)
Jul 10, 2014 40.99 41.42 40.95 41.30 614,655 +0.31(+0.76%)
Jul 09, 2014 41.50 41.50 40.76 40.99 1,030,218 -0.34(-0.82%)
Jul 08, 2014 40.91 41.50 40.91 41.33 1,173,077 +0.43(+1.05%)
Jul 07, 2014 40.95 41.40 40.72 40.90 1,945,118 -0.04(-0.09%)
Jul 03, 2014 40.99 40.94 40.94 40.94 1,027,020 -0.36(-0.88%)
Jul 02, 2014 41.71 41.73 40.98 41.30 1,824,165 -0.59(-1.42%)
Jul 01, 2014 41.86 42.03 41.57 41.89 1,380,144 -0.06(-0.14%)
Jun 30, 2014 41.10 42.11 41.07 41.95 1,661,096 +0.99(+2.41%)
Jun 27, 2014 40.79 41.17 40.65 40.97 1,986,684 +0.12(+0.30%)
Jun 26, 2014 41.01 41.16 40.78 40.84 980,449 -0.10(-0.25%)
Jun 25, 2014 40.99 41.28 40.81 40.94 1,142,793 -0.17(-0.42%)
Jun 24, 2014 40.86 41.35 40.86 41.12 924,897 +0.15(+0.37%)
Jun 23, 2014 40.92 41.27 40.73 40.97 908,982 +0.24(+0.59%)
Jun 20, 2014 41.07 41.12 40.60 40.73 1,550,253 -0.30(-0.72%)
Jun 19, 2014 40.57 41.06 40.45 41.02 1,020,316 +0.55(+1.36%)
Jun 18, 2014 39.46 40.51 39.46 40.47 1,100,105 +0.97(+2.46%)
Jun 17, 2014 39.58 39.67 39.22 39.50 883,616 -0.19(-0.47%)
Jun 16, 2014 39.33 39.86 39.29 39.69 992,750 +0.36(+0.92%)
Jun 13, 2014 39.21 39.48 38.88 39.33 477,996 +0.12(+0.31%)
Jun 12, 2014 39.01 39.22 38.47 39.20 718,085 +0.15(+0.39%)
Jun 11, 2014 39.37 39.51 39.04 39.05 496,926 -0.40(-1.01%)
Jun 10, 2014 39.61 39.70 39.38 39.45 570,461 -0.41(-1.04%)
Jun 06, 2014 40.07 40.24 39.76 39.86 806,964 -0.17(-0.42%)
Jun 05, 2014 39.72 40.09 39.62 40.03 578,653 +0.33(+0.84%)
Jun 04, 2014 39.88 39.92 39.63 39.70 670,095 -0.19(-0.47%)
Jun 03, 2014 39.88 40.09 39.78 39.88 775,746 -0.07(-0.18%)
Jun 02, 2014 40.22 40.28 39.92 39.96 615,979 -0.24(-0.60%)
May 30, 2014 39.83 40.24 39.70 40.20 919,991 +0.41(+1.02%)
May 29, 2014 39.78 40.04 39.57 39.79 751,809 -0.14(-0.36%)
May 28, 2014 39.94 40.05 39.80 39.94 737,445 +0.04(+0.09%)
May 27, 2014 40.08 40.31 39.88 39.90 1,052,209 +0.14(+0.35%)
May 23, 2014 39.91 39.76 39.76 39.76 453,190 -0.11(-0.27%)
May 22, 2014 39.53 39.94 39.53 39.87 282,188 +0.34(+0.86%)
May 21, 2014 39.57 39.68 39.43 39.53 1,401,938 -0.01(-0.04%)
May 20, 2014 39.67 39.94 39.49 39.54 1,516,538 -0.14(-0.37%)
May 19, 2014 40.00 40.01 39.61 39.69 1,379,861 -0.33(-0.83%)
May 16, 2014 39.79 40.03 39.67 40.02 743,665 +0.18(+0.46%)
May 15, 2014 40.01 40.04 39.73 39.84 1,079,490 -0.17(-0.42%)
May 14, 2014 39.89 40.33 39.81 40.01 749,140 +0.14(+0.35%)
May 13, 2014 39.88 40.07 39.76 39.87 1,498,611 +0.07(+0.18%)
May 12, 2014 40.13 40.24 39.72 39.80 1,641,456 -0.29(-0.72%)
May 09, 2014 40.44 40.64 40.06 40.09 1,517,268 -0.39(-0.97%)
May 08, 2014 40.60 40.77 40.28 40.48 2,028,803 -0.08(-0.20%)
May 07, 2014 39.70 40.57 39.65 40.56 1,856,153 +0.84(+2.12%)
May 06, 2014 39.61 39.99 39.56 39.72 1,583,645 +0.07(+0.18%)
May 05, 2014 39.03 39.86 39.03 39.65 1,809,819 +0.46(+1.18%)
May 02, 2014 40.31 41.41 39.09 39.18 2,910,604 -1.40(-3.45%)
May 01, 2014 40.34 40.78 40.06 40.58 1,432,714 +0.41(+1.02%)
Apr 30, 2014 40.38 40.70 40.02 40.17 2,191,972 -0.31(-0.76%)
Apr 29, 2014 40.99 41.15 40.44 40.48 1,003,998 -0.41(-1.00%)
Apr 28, 2014 40.92 41.11 40.43 40.89 1,688,651 -0.01(-0.03%)
Apr 25, 2014 40.36 41.04 40.18 40.90 1,448,350 +0.57(+1.42%)
Apr 24, 2014 39.94 40.34 39.65 40.33 1,055,087 +0.39(+0.99%)
Apr 23, 2014 39.98 40.28 39.88 39.93 1,096,916 +0.01(+0.04%)
Apr 22, 2014 40.01 40.06 39.78 39.92 676,860 -0.15(-0.38%)
Apr 21, 2014 40.13 40.32 39.85 40.07 819,641 -0.09(-0.23%)
Apr 17, 2014 40.44 40.16 40.16 40.16 870,122 -0.43(-1.06%)
Apr 16, 2014 40.15 40.61 39.95 40.59 1,224,975 +0.65(+1.64%)
Apr 15, 2014 39.60 40.02 39.51 39.94 1,728,301 +0.30(+0.76%)
Apr 14, 2014 39.52 39.80 39.34 39.64 2,036,851 +0.31(+0.79%)
Apr 11, 2014 39.84 40.18 39.29 39.33 1,958,615 -0.16(-0.40%)
Apr 10, 2014 39.82 40.15 39.42 39.49 1,393,278 -0.28(-0.70%)
Apr 09, 2014 39.91 39.95 39.23 39.77 1,313,742 -0.17(-0.41%)
Apr 08, 2014 39.31 40.08 39.01 39.93 1,226,040 +0.55(+1.40%)
Apr 07, 2014 39.45 39.79 39.35 39.38 1,067,006 -0.05(-0.13%)
Apr 04, 2014 39.29 39.78 39.22 39.43 1,261,128 +0.24(+0.62%)
Apr 03, 2014 38.93 39.24 38.77 39.19 949,112 +0.36(+0.92%)
Apr 02, 2014 38.95 39.03 38.56 38.83 1,469,646 -0.14(-0.37%)
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.