Pinnacle West Capital (NY: PNW )

86.83 USD -0.93 (-1.06%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 74.46 75.07 74.28 75.04 664,407 +0.41(+0.55%)
Aug 30, 2016 75.40 75.69 74.53 74.63 420,684 -0.77(-1.02%)
Aug 29, 2016 75.04 75.81 75.04 75.40 425,564 +0.57(+0.76%)
Aug 26, 2016 76.87 77.35 74.75 74.83 456,610 -1.90(-2.48%)
Aug 25, 2016 76.62 77.04 76.56 76.73 374,677 +0.07(+0.09%)
Aug 24, 2016 76.61 76.82 76.11 76.66 358,116 -0.19(-0.25%)
Aug 23, 2016 77.11 77.57 76.84 76.85 660,687 -0.26(-0.34%)
Aug 22, 2016 76.76 77.42 76.50 77.11 562,864 +0.46(+0.60%)
Aug 19, 2016 77.35 77.61 76.23 76.65 510,270 -1.04(-1.34%)
Aug 18, 2016 76.44 77.69 76.44 77.69 714,244 +1.13(+1.48%)
Aug 17, 2016 75.28 76.72 74.82 76.56 844,337 +1.02(+1.35%)
Aug 16, 2016 76.33 76.33 75.47 75.54 598,002 -0.91(-1.19%)
Aug 15, 2016 77.94 77.96 76.44 76.45 416,220 -1.47(-1.89%)
Aug 12, 2016 77.85 78.46 77.85 77.92 382,961 +0.22(+0.28%)
Aug 11, 2016 77.73 77.89 77.42 77.70 508,307 +0.11(+0.14%)
Aug 10, 2016 77.53 77.65 77.39 77.59 495,393 +0.15(+0.19%)
Aug 09, 2016 77.33 77.84 77.08 77.44 437,151 +0.15(+0.19%)
Aug 08, 2016 77.25 78.05 76.79 77.29 620,706 +0.12(+0.16%)
Aug 05, 2016 77.98 77.99 77.00 77.17 790,602 -0.98(-1.25%)
Aug 04, 2016 78.09 78.85 77.85 78.15 625,953 +0.00(+0.00%)
Aug 03, 2016 78.77 78.95 77.87 78.15 635,100 -0.63(-0.80%)
Aug 02, 2016 78.88 79.19 78.32 78.78 778,239 -0.72(-0.91%)
Aug 01, 2016 78.67 79.54 78.61 79.50 752,025 +0.63(+0.80%)
Jul 29, 2016 78.55 79.17 78.40 78.87 539,707 +0.38(+0.48%)
Jul 28, 2016 78.04 78.64 77.79 78.49 478,156 -0.17(-0.22%)
Jul 27, 2016 79.29 79.29 78.02 78.66 684,910 -0.82(-1.03%)
Jul 26, 2016 80.38 80.38 79.18 79.48 581,334 -0.99(-1.23%)
Jul 25, 2016 80.61 80.85 79.98 80.47 505,810 -0.12(-0.15%)
Jul 22, 2016 79.58 80.74 79.41 80.59 576,117 +0.93(+1.17%)
Jul 21, 2016 78.88 79.78 78.58 79.66 566,067 +0.51(+0.64%)
Jul 20, 2016 77.96 79.80 77.96 79.15 555,723 -0.53(-0.67%)
Jul 19, 2016 78.23 79.95 78.23 79.68 693,307 -0.13(-0.16%)
Jul 18, 2016 79.25 80.20 79.24 79.81 602,653 +0.28(+0.35%)
Jul 15, 2016 79.48 79.94 79.19 79.53 961,566 +0.18(+0.23%)
Jul 14, 2016 79.33 79.87 79.12 79.35 699,400 -0.66(-0.82%)
Jul 13, 2016 80.10 80.17 79.67 80.01 763,903 +0.57(+0.72%)
Jul 12, 2016 80.47 80.84 79.38 79.44 899,609 -1.64(-2.02%)
Jul 11, 2016 80.93 81.15 80.02 81.08 562,063 -0.09(-0.11%)
Jul 08, 2016 80.69 81.19 80.95 81.17 1,547,174 +0.22(+0.27%)
Jul 07, 2016 82.32 82.32 80.69 80.95 1,057,188 -1.59(-1.93%)
Jul 06, 2016 82.38 82.78 81.66 82.54 1,246,112 -0.02(-0.02%)
Jul 05, 2016 81.22 82.61 80.83 82.56 1,030,775 +1.48(+1.83%)
Jul 01, 2016 81.56 81.08 81.08 81.08 773,300 +0.02(+0.02%)
Jun 30, 2016 79.30 81.08 79.03 81.06 1,088,528 +1.92(+2.43%)
Jun 29, 2016 79.72 79.72 78.86 79.14 814,373 +0.09(+0.11%)
Jun 28, 2016 79.19 79.34 78.25 79.05 980,922 -0.08(-0.10%)
Jun 27, 2016 77.95 79.42 77.94 79.13 907,992 +1.18(+1.51%)
Jun 24, 2016 76.78 78.59 76.65 77.95 701,762 +0.64(+0.83%)
Jun 23, 2016 77.20 77.31 76.66 77.31 469,335 +0.23(+0.30%)
Jun 22, 2016 77.65 77.70 77.05 77.08 483,824 -0.42(-0.54%)
Jun 21, 2016 77.52 77.93 77.01 77.50 610,818 +0.02(+0.03%)
Jun 20, 2016 77.76 77.93 76.60 77.48 724,460 -0.30(-0.39%)
Jun 17, 2016 77.56 77.81 76.86 77.78 1,015,984 +0.27(+0.35%)
Jun 16, 2016 76.85 77.69 76.82 77.51 707,504 +0.78(+1.02%)
Jun 15, 2016 77.43 77.43 76.45 76.73 795,899 -0.68(-0.88%)
Jun 14, 2016 76.66 77.43 76.21 77.41 563,087 +0.75(+0.98%)
Jun 13, 2016 76.83 77.05 76.36 76.66 599,579 -0.07(-0.09%)
Jun 10, 2016 76.94 77.54 76.50 76.73 639,842 -0.44(-0.57%)
Jun 09, 2016 76.00 77.28 76.00 77.17 642,432 +1.17(+1.54%)
Jun 08, 2016 75.51 76.00 75.44 76.00 613,273 +0.46(+0.61%)
Jun 07, 2016 75.27 75.85 74.96 75.54 875,919 +0.28(+0.37%)
Jun 06, 2016 75.77 75.98 74.95 75.26 606,454 -0.50(-0.66%)
Jun 03, 2016 74.99 76.26 74.99 75.76 856,984 +1.50(+2.02%)
Jun 02, 2016 74.16 74.30 73.40 74.26 1,014,048 -0.07(-0.09%)
Jun 01, 2016 73.38 74.35 73.07 74.33 952,613 +0.74(+1.01%)
May 31, 2016 73.15 73.70 72.60 73.59 1,210,749 +0.40(+0.55%)
May 27, 2016 73.03 73.19 73.19 73.19 545,000 +0.32(+0.44%)
May 26, 2016 72.10 73.03 71.74 72.87 596,099 +0.90(+1.25%)
May 25, 2016 71.91 72.10 71.31 71.97 724,269 -0.10(-0.14%)
May 24, 2016 71.40 72.24 71.04 72.07 569,051 +0.99(+1.39%)
May 23, 2016 71.63 71.76 71.04 71.08 654,568 -0.48(-0.67%)
May 20, 2016 71.67 71.67 70.81 71.56 1,073,054 +0.15(+0.21%)
May 19, 2016 70.50 71.46 70.11 71.41 495,944 +0.66(+0.93%)
May 18, 2016 72.39 72.62 70.57 70.75 1,319,281 -2.13(-2.92%)
May 17, 2016 74.27 74.41 72.59 72.88 756,217 -1.69(-2.27%)
May 16, 2016 74.24 74.58 73.72 74.57 684,251 +0.36(+0.49%)
May 13, 2016 74.25 74.44 73.61 74.21 502,974 -0.23(-0.31%)
May 12, 2016 73.72 74.65 73.39 74.44 670,104 +0.70(+0.95%)
May 11, 2016 73.71 73.89 73.09 73.74 658,656 +0.18(+0.24%)
May 10, 2016 73.69 74.09 73.17 73.56 523,225 -0.01(-0.01%)
May 09, 2016 73.09 73.77 72.87 73.57 532,782 +0.59(+0.81%)
May 06, 2016 73.15 73.15 72.21 72.98 713,638 -0.24(-0.33%)
May 05, 2016 73.52 74.33 72.92 73.22 629,311 -0.51(-0.69%)
May 04, 2016 72.78 74.19 72.32 73.73 872,052 +0.75(+1.03%)
May 03, 2016 73.28 73.64 72.66 72.98 1,183,918 -0.37(-0.50%)
May 02, 2016 72.78 74.27 72.43 73.35 1,768,606 +0.70(+0.96%)
Apr 29, 2016 70.61 72.81 70.23 72.65 1,487,969 +1.07(+1.49%)
Apr 28, 2016 70.89 71.90 70.75 71.58 1,138,016 -0.58(-0.80%)
Apr 27, 2016 71.56 72.58 71.11 72.16 802,855 +0.89(+1.25%)
Apr 26, 2016 71.50 71.94 71.13 71.27 596,844 -0.34(-0.47%)
Apr 25, 2016 71.32 71.66 71.08 71.61 571,707 +0.15(+0.21%)
Apr 22, 2016 71.32 71.72 71.15 71.46 620,180 +0.39(+0.55%)
Apr 21, 2016 72.68 72.95 70.81 71.07 843,984 -1.84(-2.52%)
Apr 20, 2016 74.90 74.99 72.79 72.91 587,671 -1.94(-2.59%)
Apr 19, 2016 74.93 74.99 74.33 74.85 412,008 +0.12(+0.16%)
Apr 18, 2016 74.33 74.73 73.87 74.73 497,166 +0.39(+0.52%)
Apr 15, 2016 73.80 74.54 73.72 74.34 689,702 +0.58(+0.79%)
Apr 14, 2016 74.01 74.38 73.63 73.76 723,569 -0.48(-0.65%)
Apr 13, 2016 74.83 74.83 73.77 74.24 874,916 -0.40(-0.54%)
Apr 12, 2016 74.26 74.69 73.97 74.64 647,761 +0.54(+0.73%)
Apr 11, 2016 74.45 74.80 73.91 74.10 671,728 -0.26(-0.35%)
Apr 08, 2016 74.39 74.81 74.13 74.36 676,688 +0.25(+0.34%)
Apr 07, 2016 73.98 74.60 73.57 74.11 598,548 -0.05(-0.07%)
Apr 06, 2016 73.92 74.31 73.67 74.16 571,963 -0.13(-0.17%)
Apr 05, 2016 75.20 75.47 74.22 74.29 996,179 -1.08(-1.43%)
Apr 04, 2016 75.60 75.81 74.88 75.37 603,880 -0.12(-0.16%)
Apr 01, 2016 75.02 75.57 74.71 75.49 731,627 +0.42(+0.56%)
Mar 31, 2016 74.68 75.15 74.49 75.07 861,391 +0.38(+0.51%)
Mar 30, 2016 74.57 74.84 74.07 74.69 541,825 +0.05(+0.07%)
Mar 29, 2016 73.60 74.69 73.43 74.64 630,176 +1.21(+1.65%)
Mar 28, 2016 73.56 74.08 73.16 73.43 375,139 -0.06(-0.08%)
Mar 24, 2016 73.04 73.49 73.49 73.49 553,400 +0.20(+0.27%)
Mar 23, 2016 72.54 73.53 72.24 73.29 527,232 +0.66(+0.91%)
Mar 22, 2016 72.93 73.34 72.47 72.63 780,966 -0.23(-0.32%)
Mar 21, 2016 72.44 73.08 71.75 72.86 541,797 +0.16(+0.22%)
Mar 18, 2016 73.53 73.53 72.59 72.70 1,664,254 -0.69(-0.94%)
Mar 17, 2016 72.55 73.50 72.26 73.39 784,612 +0.88(+1.21%)
Mar 16, 2016 71.55 72.62 70.85 72.51 489,043 +0.69(+0.96%)
Mar 15, 2016 71.33 71.99 71.33 71.82 512,016 +0.32(+0.45%)
Mar 14, 2016 71.00 71.77 70.45 71.50 849,218 +0.32(+0.45%)
Mar 11, 2016 71.61 71.92 70.89 71.18 829,009 -0.19(-0.27%)
Mar 10, 2016 70.74 71.81 69.91 71.37 1,779,442 +0.63(+0.89%)
Mar 09, 2016 69.94 70.94 69.80 70.74 987,521 +0.62(+0.88%)
Mar 08, 2016 69.36 70.28 68.96 70.12 1,132,293 +0.94(+1.36%)
Mar 07, 2016 68.89 69.60 68.77 69.18 782,299 +0.18(+0.26%)
Mar 04, 2016 68.08 69.33 67.80 69.00 1,049,479 +0.52(+0.76%)
Mar 03, 2016 68.59 68.59 67.55 68.48 987,570 -0.01(-0.01%)
Mar 02, 2016 67.72 68.50 66.35 68.49 1,149,762 +0.57(+0.84%)
Mar 01, 2016 69.20 69.44 67.83 67.92 1,571,922 -0.91(-1.32%)
Feb 29, 2016 68.41 69.26 67.90 68.83 1,354,058 +0.29(+0.42%)
Feb 26, 2016 70.71 70.79 68.49 68.54 1,386,718 -2.67(-3.75%)
Feb 25, 2016 70.55 71.40 70.12 71.21 692,019 +1.06(+1.51%)
Feb 24, 2016 69.90 70.54 69.32 70.15 880,041 +0.26(+0.37%)
Feb 23, 2016 69.17 70.07 68.52 69.89 678,222 +0.34(+0.49%)
Feb 22, 2016 68.93 69.85 68.32 69.55 1,175,614 +1.30(+1.90%)
Feb 19, 2016 67.54 68.65 66.62 68.25 1,944,082 +0.78(+1.16%)
Feb 18, 2016 66.94 68.02 66.94 67.47 1,542,551 +0.64(+0.96%)
Feb 17, 2016 67.18 67.18 66.22 66.83 976,965 -0.42(-0.62%)
Feb 16, 2016 67.35 67.44 66.67 67.25 857,651 +0.03(+0.04%)
Feb 12, 2016 67.44 67.22 67.22 67.22 913,200 -0.36(-0.53%)
Feb 11, 2016 68.43 68.99 67.54 67.58 825,181 -1.17(-1.70%)
Feb 10, 2016 68.35 69.25 67.51 68.75 935,038 +0.27(+0.39%)
Feb 09, 2016 68.42 69.00 67.91 68.48 1,971,223 -0.01(-0.01%)
Feb 08, 2016 68.98 69.72 67.64 68.49 1,720,492 -0.03(-0.04%)
Feb 05, 2016 68.55 69.19 67.81 68.52 1,850,360 -0.31(-0.45%)
Feb 04, 2016 69.64 69.83 68.61 68.83 1,315,145 -0.88(-1.26%)
Feb 03, 2016 68.69 70.00 68.69 69.71 1,669,463 +1.43(+2.09%)
Feb 02, 2016 66.97 68.46 66.66 68.28 1,190,516 +1.01(+1.50%)
Feb 01, 2016 66.24 67.59 66.02 67.27 1,347,133 +0.96(+1.45%)
Jan 29, 2016 65.10 66.49 65.06 66.31 1,114,505 +1.64(+2.54%)
Jan 28, 2016 64.45 65.11 62.82 64.67 789,881 +0.64(+1.00%)
Jan 27, 2016 63.99 64.63 63.52 64.03 655,947 +0.03(+0.05%)
Jan 26, 2016 63.39 64.78 62.51 64.00 677,504 +0.25(+0.39%)
Jan 25, 2016 64.13 64.31 63.50 63.75 687,609 -0.35(-0.55%)
Jan 22, 2016 63.46 64.23 62.98 64.10 1,351,511 +0.84(+1.33%)
Jan 21, 2016 63.90 64.17 62.72 63.26 821,660 -0.36(-0.57%)
Jan 20, 2016 64.77 64.98 62.52 63.62 766,690 -1.26(-1.94%)
Jan 19, 2016 64.57 65.14 63.94 64.88 744,238 +0.87(+1.36%)
Jan 15, 2016 64.81 64.01 64.01 64.01 784,000 -0.80(-1.23%)
Jan 14, 2016 63.84 65.28 63.64 64.81 849,906 +0.94(+1.47%)
Jan 13, 2016 63.80 64.75 63.56 63.87 1,082,008 +0.17(+0.27%)
Jan 12, 2016 63.10 64.56 62.85 63.70 1,492,919 -1.08(-1.67%)
Jan 11, 2016 64.19 65.15 64.19 64.78 898,687 +0.76(+1.19%)
Jan 08, 2016 64.51 65.02 63.93 64.02 979,897 -0.45(-0.70%)
Jan 07, 2016 63.88 64.62 63.70 64.47 839,550 -0.02(-0.03%)
Jan 06, 2016 63.92 64.68 63.76 64.49 644,512 +0.09(+0.14%)
Jan 05, 2016 63.96 64.54 62.94 64.40 695,757 +0.32(+0.50%)
Jan 04, 2016 64.31 64.49 63.45 64.08 1,041,319 -0.40(-0.62%)
Dec 31, 2015 65.05 64.48 64.48 64.48 517,100 -0.75(-1.15%)
Dec 30, 2015 65.03 65.51 65.03 65.23 345,176 +0.04(+0.06%)
Dec 29, 2015 64.92 65.51 64.92 65.19 359,823 +0.35(+0.54%)
Dec 28, 2015 64.12 64.92 63.97 64.84 412,902 +0.55(+0.86%)
Dec 24, 2015 64.44 64.29 64.29 64.29 185,400 -0.14(-0.22%)
Dec 23, 2015 63.62 64.61 63.62 64.43 412,243 +0.93(+1.46%)
Dec 22, 2015 62.98 63.67 62.28 63.50 589,666 +0.54(+0.86%)
Dec 21, 2015 63.19 63.43 62.45 62.96 590,170 +0.11(+0.18%)
Dec 18, 2015 63.34 63.49 62.33 62.85 884,522 -0.74(-1.16%)
Dec 17, 2015 63.57 64.12 63.37 63.59 1,109,689 -0.03(-0.05%)
Dec 16, 2015 62.36 63.75 62.36 63.62 626,807 +1.56(+2.51%)
Dec 15, 2015 61.57 62.75 61.57 62.06 1,162,587 +0.61(+0.99%)
Dec 14, 2015 61.52 61.67 60.85 61.45 1,292,413 -0.08(-0.13%)
Dec 11, 2015 60.90 61.81 60.70 61.53 784,757 +0.32(+0.52%)
Dec 10, 2015 62.96 62.96 60.99 61.21 1,193,294 -1.91(-3.03%)
Dec 09, 2015 63.22 63.99 62.89 63.12 805,748 -0.43(-0.68%)
Dec 08, 2015 62.98 63.62 62.31 63.55 1,633,103 +0.42(+0.67%)
Dec 07, 2015 62.27 63.17 62.09 63.13 1,730,381 +0.75(+1.20%)
Dec 04, 2015 61.36 62.51 61.22 62.38 1,718,438 +1.27(+2.08%)
Dec 03, 2015 61.62 61.94 60.93 61.11 2,126,482 -0.95(-1.53%)
Dec 02, 2015 63.40 63.56 61.95 62.06 970,232 -1.46(-2.30%)
Dec 01, 2015 63.33 63.99 63.17 63.52 1,449,133 +0.16(+0.25%)
Nov 30, 2015 63.02 63.96 62.98 63.36 1,443,227 +0.41(+0.65%)
Nov 27, 2015 62.73 63.10 62.65 62.95 341,820 +0.27(+0.43%)
Nov 25, 2015 63.13 62.68 62.68 62.68 486,700 -0.38(-0.60%)
Nov 24, 2015 62.45 63.35 62.21 63.06 1,061,162 +0.19(+0.30%)
Nov 23, 2015 63.47 63.84 62.73 62.87 724,214 -0.47(-0.74%)
Nov 20, 2015 63.13 63.85 63.06 63.34 2,102,862 +0.47(+0.75%)
Nov 19, 2015 62.35 62.94 62.02 62.87 767,831 +0.73(+1.17%)
Nov 18, 2015 62.10 62.28 61.32 62.14 1,032,751 +0.29(+0.47%)
Nov 17, 2015 62.79 63.28 61.69 61.85 853,533 -1.08(-1.72%)
Nov 16, 2015 61.70 62.96 61.63 62.93 1,456,419 +1.35(+2.19%)
Nov 13, 2015 62.27 62.95 61.16 61.58 932,583 -0.50(-0.81%)
Nov 12, 2015 63.27 63.92 62.06 62.08 1,350,977 -1.25(-1.97%)
Nov 11, 2015 63.37 63.85 63.14 63.33 997,953 +0.09(+0.14%)
Nov 10, 2015 62.10 63.29 62.05 63.24 1,027,469 +1.24(+2.00%)
Nov 09, 2015 61.30 62.10 61.02 62.00 770,302 +0.46(+0.75%)
Nov 06, 2015 63.96 64.39 61.12 61.54 1,233,019 -3.17(-4.90%)
Nov 05, 2015 64.99 65.34 64.65 64.71 778,072 -0.48(-0.74%)
Nov 04, 2015 64.53 65.45 64.20 65.19 1,284,288 +1.22(+1.91%)
Nov 03, 2015 63.91 64.26 63.44 63.97 755,409 -0.20(-0.31%)
Nov 02, 2015 63.47 64.36 62.81 64.17 1,115,118 +0.66(+1.04%)
Oct 30, 2015 63.01 64.40 62.96 63.51 1,346,477 +0.34(+0.54%)
Oct 29, 2015 63.68 64.25 62.43 63.17 1,525,913 -1.31(-2.03%)
Oct 28, 2015 65.51 66.00 63.98 64.48 1,072,356 -1.03(-1.57%)
Oct 27, 2015 65.74 66.06 65.29 65.51 636,004 -0.27(-0.41%)
Oct 26, 2015 65.52 65.83 64.85 65.78 711,261 +0.07(+0.11%)
Oct 23, 2015 66.50 66.74 65.40 65.71 763,692 -0.93(-1.40%)
Oct 22, 2015 66.03 67.02 65.40 66.64 771,033 +1.05(+1.60%)
Oct 21, 2015 65.96 66.46 65.52 65.59 526,864 -0.15(-0.23%)
Oct 20, 2015 65.40 65.89 64.76 65.74 757,768 +0.21(+0.32%)
Oct 19, 2015 65.49 65.66 64.81 65.53 725,662 -0.32(-0.49%)
Oct 16, 2015 66.06 66.19 65.65 65.85 739,117 +0.07(+0.11%)
Oct 15, 2015 65.16 65.98 64.76 65.78 534,898 +0.81(+1.25%)
Oct 14, 2015 64.80 65.31 64.70 64.97 596,798 +0.26(+0.40%)
Oct 13, 2015 64.59 64.92 64.40 64.71 606,494 +0.09(+0.14%)
Oct 12, 2015 63.99 65.06 63.99 64.62 483,626 +0.64(+1.00%)
Oct 09, 2015 64.06 64.26 63.74 63.98 665,550 -0.08(-0.12%)
Oct 08, 2015 62.80 64.22 62.62 64.06 688,825 +1.15(+1.83%)
Oct 07, 2015 63.10 63.24 62.66 62.91 1,392,062 -0.02(-0.03%)
Oct 06, 2015 63.92 64.34 62.81 62.93 1,959,592 -1.15(-1.79%)
Oct 05, 2015 64.23 64.48 63.68 64.08 1,205,615 +0.16(+0.25%)
Oct 02, 2015 63.92 64.08 63.09 63.92 849,455 +0.48(+0.76%)
Oct 01, 2015 64.16 64.35 62.88 63.44 887,283 -0.70(-1.09%)
Sep 30, 2015 63.52 64.21 63.23 64.14 574,798 +0.92(+1.46%)
Sep 29, 2015 63.26 63.62 62.75 63.22 760,006 +0.05(+0.08%)
Sep 28, 2015 63.51 63.86 62.99 63.17 666,437 -0.35(-0.55%)
Sep 25, 2015 62.69 64.09 62.52 63.52 621,035 +0.89(+1.42%)
Sep 24, 2015 62.06 62.82 61.60 62.63 976,650 +0.40(+0.64%)
Sep 23, 2015 62.24 62.54 61.86 62.23 587,720 +0.03(+0.05%)
Sep 22, 2015 61.54 62.40 61.54 62.20 801,505 -0.09(-0.14%)
Sep 21, 2015 61.97 62.77 61.65 62.29 1,218,746 +0.52(+0.84%)
Sep 18, 2015 61.27 62.33 61.20 61.77 1,301,234 +0.00(+0.00%)
Sep 17, 2015 61.00 62.47 60.94 61.77 549,560 +0.68(+1.11%)
Sep 16, 2015 60.21 61.23 59.92 61.09 759,801 +0.91(+1.51%)
Sep 15, 2015 59.88 60.29 59.55 60.18 772,719 +0.30(+0.50%)
Sep 14, 2015 59.87 60.29 59.68 59.88 816,164 +0.09(+0.15%)
Sep 11, 2015 58.74 59.79 58.61 59.79 861,234 +0.73(+1.24%)
Sep 10, 2015 59.15 59.69 58.88 59.06 963,034 -0.17(-0.29%)
Sep 09, 2015 59.88 59.95 59.00 59.23 1,246,355 -0.45(-0.75%)
Sep 08, 2015 58.22 59.75 57.99 59.68 1,658,477 +2.08(+3.61%)
Sep 04, 2015 57.66 57.60 57.60 57.60 668,200 -0.67(-1.15%)
Sep 03, 2015 58.16 58.68 58.01 58.27 717,860 +0.26(+0.45%)
Sep 02, 2015 58.63 58.73 57.57 58.01 660,265 +0.00(+0.00%)
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.